Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 4.856 4.893 4.841 4.869 968,932 +0.02(+0.38%)
Oct 30, 2013 4.887 4.899 4.826 4.850 1,669,934 -0.02(-0.38%)
Oct 29, 2013 4.862 4.881 4.853 4.869 1,074,480 +0.05(+1.02%)
Oct 28, 2013 4.850 4.856 4.807 4.820 1,259,865 -0.06(-1.13%)
Oct 25, 2013 4.905 4.905 4.856 4.875 1,399,858 -0.10(-1.97%)
Oct 24, 2013 4.979 4.985 4.954 4.973 666,878 +0.05(+0.99%)
Oct 23, 2013 4.924 4.942 4.905 4.924 766,201 -0.02(-0.49%)
Oct 22, 2013 4.936 4.985 4.930 4.948 1,234,571 +0.00(+0.00%)
Oct 21, 2013 4.997 4.997 4.936 4.948 1,371,266 -0.07(-1.34%)
Oct 18, 2013 4.979 5.021 4.960 5.015 1,169,901 +0.07(+1.49%)
Oct 17, 2013 4.875 4.954 4.875 4.942 1,878,257 +0.09(+1.76%)
Oct 16, 2013 4.807 4.875 4.795 4.856 1,159,235 +0.06(+1.28%)
Oct 15, 2013 4.807 4.820 4.789 4.795 811,279 -0.01(-0.25%)
Oct 14, 2013 4.746 4.807 4.740 4.807 800,161 +0.05(+1.03%)
Oct 11, 2013 4.728 4.758 4.728 4.758 1,267,233 +0.03(+0.65%)
Oct 10, 2013 4.722 4.746 4.710 4.728 2,084,397 +0.12(+2.66%)
Oct 09, 2013 4.618 4.618 4.569 4.606 1,222,463 -0.01(-0.26%)
Oct 08, 2013 4.679 4.691 4.618 4.618 638,316 -0.06(-1.18%)
Oct 07, 2013 4.661 4.691 4.661 4.673 760,255 -0.05(-1.04%)
Oct 04, 2013 4.728 4.746 4.713 4.722 778,921 +0.01(+0.13%)
Oct 03, 2013 4.740 4.752 4.697 4.716 1,393,341 +0.02(+0.39%)
Oct 02, 2013 4.691 4.703 4.648 4.697 1,429,067 +0.04(+0.79%)
Oct 01, 2013 4.587 4.661 4.581 4.661 1,438,374 +0.13(+2.97%)
Sep 30, 2013 4.508 4.551 4.495 4.526 1,141,413 -0.04(-0.94%)
Sep 27, 2013 4.557 4.587 4.557 4.569 740,097 +0.01(+0.13%)
Sep 26, 2013 4.563 4.586 4.551 4.563 778,292 -0.05(-1.06%)
Sep 25, 2013 4.618 4.653 4.606 4.612 713,695 +0.02(+0.40%)
Sep 24, 2013 4.624 4.636 4.593 4.593 897,052 -0.01(-0.27%)
Sep 23, 2013 4.618 4.624 4.593 4.606 1,237,326 +0.01(+0.13%)
Sep 20, 2013 4.630 4.648 4.593 4.599 1,775,461 +0.02(+0.40%)
Sep 19, 2013 4.636 4.642 4.581 4.581 3,952,890 -0.24(-4.95%)
Sep 18, 2013 4.722 4.847 4.706 4.820 2,848,179 +0.11(+2.34%)
Sep 17, 2013 4.679 4.710 4.667 4.710 784,302 +0.01(+0.13%)
Sep 16, 2013 4.710 4.713 4.654 4.703 1,624,606 +0.03(+0.65%)
Sep 13, 2013 4.661 4.685 4.615 4.673 897,574 +0.00(+0.00%)
Sep 12, 2013 4.691 4.703 4.661 4.673 966,194 -0.07(-1.55%)
Sep 11, 2013 4.691 4.746 4.685 4.746 1,004,323 +0.07(+1.57%)
Sep 10, 2013 4.661 4.688 4.648 4.673 2,724,473 +0.09(+1.87%)
Sep 09, 2013 4.551 4.593 4.538 4.587 854,008 +0.10(+2.32%)
Sep 06, 2013 4.520 4.532 4.443 4.483 1,351,816 -0.01(-0.27%)
Sep 05, 2013 4.465 4.495 4.440 4.495 1,767,165 +0.04(+0.82%)
Sep 04, 2013 4.379 4.465 4.355 4.459 1,563,803 +0.05(+1.11%)
Sep 03, 2013 4.391 4.440 4.379 4.410 1,165,452 +0.07(+1.55%)
Aug 30, 2013 4.385 4.385 4.330 4.343 953,096 -0.08(-1.80%)
Aug 29, 2013 4.416 4.465 4.416 4.422 2,001,677 -0.01(-0.14%)
Aug 28, 2013 4.367 4.447 4.349 4.428 1,786,872 +0.07(+1.69%)
Aug 27, 2013 4.410 4.431 4.349 4.355 2,463,447 -0.17(-3.78%)
Aug 26, 2013 4.557 4.569 4.526 4.526 1,089,045 -0.06(-1.20%)
Aug 23, 2013 4.526 4.581 4.526 4.581 1,324,319 -0.04(-0.93%)
Aug 22, 2013 4.593 4.630 4.587 4.624 1,175,578 +0.10(+2.30%)
Aug 21, 2013 4.544 4.581 4.495 4.520 1,130,943 -0.01(-0.13%)
Aug 20, 2013 4.544 4.557 4.483 4.526 1,801,073 -0.11(-2.37%)
Aug 19, 2013 4.685 4.713 4.630 4.636 1,567,741 -0.04(-0.91%)
Aug 16, 2013 4.636 4.710 4.606 4.679 2,257,989 -0.01(-0.13%)
Aug 15, 2013 4.685 4.716 4.618 4.685 2,050,418 -0.03(-0.64%)
Aug 14, 2013 4.685 4.733 4.679 4.715 5,675,801 +0.04(+0.77%)
Aug 13, 2013 4.655 4.685 4.637 4.679 1,506,618 +0.05(+1.17%)
Aug 12, 2013 4.619 4.649 4.613 4.625 916,880 -0.03(-0.65%)
Aug 09, 2013 4.649 4.685 4.637 4.655 5,376,503 +0.02(+0.39%)
Aug 08, 2013 4.691 4.698 4.628 4.637 5,134,649 -0.12(-2.53%)
Aug 07, 2013 4.745 4.769 4.715 4.757 1,437,124 -0.02(-0.50%)
Aug 06, 2013 4.793 4.805 4.757 4.781 1,499,864 +0.01(+0.25%)
Aug 05, 2013 4.763 4.793 4.739 4.769 1,408,600 -0.01(-0.13%)
Aug 02, 2013 4.745 4.781 4.745 4.775 1,587,275 +0.03(+0.63%)
Aug 01, 2013 4.703 4.763 4.689 4.745 1,590,237 +0.10(+2.20%)
Jul 31, 2013 4.607 4.691 4.601 4.643 2,020,151 +0.10(+2.25%)
Jul 30, 2013 4.643 4.662 4.517 4.541 2,897,141 -0.07(-1.56%)
Jul 29, 2013 4.625 4.637 4.589 4.613 723,524 -0.07(-1.41%)
Jul 26, 2013 4.637 4.697 4.619 4.679 1,376,218 -0.03(-0.64%)
Jul 25, 2013 4.655 4.709 4.643 4.709 1,505,904 +0.07(+1.55%)
Jul 24, 2013 4.679 4.691 4.619 4.637 1,148,330 -0.01(-0.26%)
Jul 23, 2013 4.667 4.673 4.631 4.649 2,384,860 +0.07(+1.57%)
Jul 22, 2013 4.547 4.577 4.541 4.577 1,488,295 +0.07(+1.60%)
Jul 19, 2013 4.487 4.529 4.469 4.505 900,340 -0.01(-0.27%)
Jul 18, 2013 4.457 4.523 4.457 4.517 1,363,369 +0.14(+3.30%)
Jul 17, 2013 4.373 4.406 4.337 4.373 1,120,003 -0.01(-0.27%)
Jul 16, 2013 4.355 4.397 4.337 4.385 1,328,643 -0.04(-0.82%)
Jul 15, 2013 4.391 4.439 4.367 4.421 1,732,529 +0.03(+0.68%)
Jul 12, 2013 4.349 4.391 4.331 4.391 908,876 +0.03(+0.69%)
Jul 11, 2013 4.367 4.367 4.304 4.361 2,024,945 -0.10(-2.16%)
Jul 10, 2013 4.427 4.487 4.403 4.457 1,338,229 +0.07(+1.64%)
Jul 09, 2013 4.427 4.397 4.373 4.385 1,349,047 +0.02(+0.55%)
Jul 08, 2013 4.355 4.385 4.343 4.361 2,366,987 +0.04(+0.83%)
Jul 05, 2013 4.283 4.325 4.262 4.325 1,811,509 +0.11(+2.71%)
Jul 03, 2013 4.169 4.229 4.163 4.211 1,254,212 +0.07(+1.59%)
Jul 02, 2013 4.163 4.205 4.121 4.145 1,501,471 -0.02(-0.43%)
Jul 01, 2013 4.178 4.199 4.145 4.163 1,668,269 +0.10(+2.51%)
Jun 28, 2013 4.036 4.073 4.018 4.061 2,860,085 +0.03(+0.75%)
Jun 27, 2013 4.054 4.085 4.018 4.030 2,342,584 -0.01(-0.15%)
Jun 26, 2013 4.042 4.054 4.000 4.036 1,227,753 +0.01(+0.15%)
Jun 25, 2013 4.024 4.042 3.988 4.030 1,397,731 -0.01(-0.30%)
Jun 24, 2013 4.024 4.073 3.994 4.042 2,140,783 +0.02(+0.60%)
Jun 21, 2013 4.061 4.079 3.958 4.018 1,968,701 -0.01(-0.15%)
Jun 20, 2013 4.042 4.088 4.000 4.024 2,188,072 +0.02(+0.45%)
Jun 19, 2013 4.115 4.133 4.006 4.006 2,327,990 -0.22(-5.26%)
Jun 18, 2013 4.169 4.259 4.163 4.229 1,895,361 +0.07(+1.59%)
Jun 17, 2013 4.181 4.199 4.127 4.163 1,330,719 +0.09(+2.21%)
Jun 14, 2013 4.103 4.133 4.045 4.073 1,624,677 +0.00(+0.00%)
Jun 13, 2013 4.024 4.085 3.997 4.073 1,041,359 +0.07(+1.80%)
Jun 12, 2013 4.079 4.079 3.991 4.000 1,426,905 -0.09(-2.20%)
Jun 11, 2013 4.091 4.133 4.076 4.091 2,120,491 -0.08(-1.87%)
Jun 10, 2013 4.181 4.187 4.136 4.169 1,238,271 +0.03(+0.73%)
Jun 07, 2013 4.109 4.139 4.061 4.139 996,369 +0.10(+2.53%)
Jun 06, 2013 4.018 4.042 3.964 4.036 1,449,552 +0.01(+0.30%)
Jun 05, 2013 4.109 4.115 4.024 4.024 1,630,832 -0.12(-2.90%)
Jun 04, 2013 4.169 4.199 4.115 4.145 2,024,243 -0.05(-1.29%)
Jun 03, 2013 4.145 4.199 4.121 4.199 2,688,180 +0.07(+1.75%)
May 31, 2013 4.127 4.157 4.103 4.127 4,745,876 -0.13(-2.97%)
May 30, 2013 4.193 4.265 4.178 4.253 3,940,686 +0.21(+5.20%)
May 29, 2013 4.006 4.061 3.988 4.042 2,509,622 +0.13(+3.22%)
May 28, 2013 3.928 3.976 3.892 3.916 1,459,411 +0.06(+1.56%)
May 24, 2013 3.820 3.862 3.802 3.856 1,453,253 -0.02(-0.47%)
May 23, 2013 3.808 3.904 3.796 3.874 2,093,526 +0.02(+0.47%)
May 22, 2013 3.868 3.940 3.826 3.856 2,587,019 +0.01(+0.16%)
May 21, 2013 3.850 3.880 3.814 3.850 1,698,856 -0.09(-2.29%)
May 20, 2013 3.904 3.946 3.886 3.940 2,127,786 +0.04(+0.92%)
May 17, 2013 3.862 3.910 3.850 3.904 3,037,498 +0.10(+2.71%)
May 16, 2013 3.813 3.825 3.772 3.801 2,355,794 -0.02(-0.46%)
May 15, 2013 3.795 3.831 3.789 3.819 2,591,231 +0.01(+0.31%)
May 13, 2013 3.784 3.807 3.760 3.807 2,109,240 -0.02(-0.61%)
May 10, 2013 3.807 3.854 3.760 3.831 9,506,346 -0.04(-0.91%)
May 09, 2013 3.836 3.895 3.831 3.866 5,991,712 -0.02(-0.60%)
May 08, 2013 3.889 3.907 3.825 3.889 5,936,802 -0.13(-3.22%)
May 07, 2013 4.019 4.036 3.977 4.019 1,841,051 +0.00(+0.00%)
May 06, 2013 3.995 4.024 3.966 4.019 1,966,463 +0.03(+0.74%)
May 03, 2013 3.936 3.995 3.901 3.989 1,813,339 +0.09(+2.26%)
May 02, 2013 3.842 3.913 3.825 3.901 3,740,162 -0.02(-0.60%)
May 01, 2013 3.966 3.972 3.907 3.925 3,765,805 -0.05(-1.18%)
Apr 30, 2013 3.889 3.972 3.866 3.972 5,767,055 +0.11(+2.74%)
Apr 29, 2013 3.848 3.872 3.831 3.866 1,299,126 +0.08(+2.02%)
Apr 26, 2013 3.766 3.789 3.731 3.789 1,574,123 +0.06(+1.57%)
Apr 25, 2013 3.719 3.778 3.713 3.731 1,762,822 +0.05(+1.28%)
Apr 24, 2013 3.637 3.695 3.637 3.684 955,632 +0.05(+1.29%)
Apr 23, 2013 3.554 3.637 3.549 3.637 1,435,729 +0.16(+4.56%)
Apr 22, 2013 3.472 3.490 3.413 3.478 1,095,413 +0.01(+0.34%)
Apr 19, 2013 3.449 3.478 3.431 3.466 1,762,054 +0.08(+2.43%)
Apr 18, 2013 3.455 3.460 3.355 3.384 1,692,312 -0.08(-2.37%)
Apr 17, 2013 3.537 3.537 3.443 3.466 2,109,019 -0.16(-4.53%)
Apr 16, 2013 3.613 3.631 3.584 3.631 1,052,368 +0.14(+4.04%)
Apr 15, 2013 3.601 3.601 3.490 3.490 1,163,547 -0.11(-3.10%)
Apr 12, 2013 3.601 3.613 3.572 3.601 1,046,785 -0.08(-2.08%)
Apr 11, 2013 3.678 3.707 3.654 3.678 910,542 +0.02(+0.48%)
Apr 10, 2013 3.613 3.669 3.607 3.660 1,321,917 +0.13(+3.66%)
Apr 09, 2013 3.490 3.554 3.469 3.531 1,140,708 +0.01(+0.33%)
Apr 08, 2013 3.502 3.525 3.466 3.519 1,903,900 +0.01(+0.34%)
Apr 05, 2013 3.460 3.513 3.431 3.507 3,172,406 -0.05(-1.32%)
Apr 04, 2013 3.560 3.601 3.504 3.554 1,202,866 -0.02(-0.49%)
Apr 03, 2013 3.607 3.622 3.549 3.572 1,922,268 -0.06(-1.62%)
Apr 02, 2013 3.601 3.654 3.596 3.631 2,180,415 +0.10(+2.83%)
Apr 01, 2013 3.601 3.607 3.519 3.531 1,424,473 +0.00(+0.00%)
Mar 28, 2013 3.560 3.590 3.502 3.531 1,670,228 +0.02(+0.50%)
Mar 27, 2013 3.472 3.537 3.443 3.513 3,851,295 -0.09(-2.45%)
Mar 26, 2013 3.466 3.613 3.455 3.601 2,557,510 +0.14(+4.07%)
Mar 25, 2013 3.590 3.596 3.419 3.460 2,583,022 -0.15(-4.23%)
Mar 22, 2013 3.637 3.648 3.596 3.613 727,046 +0.02(+0.49%)
Mar 21, 2013 3.584 3.643 3.584 3.596 734,411 -0.08(-2.08%)
Mar 20, 2013 3.684 3.690 3.649 3.672 970,765 +0.05(+1.46%)
Mar 19, 2013 3.654 3.666 3.578 3.619 1,194,192 -0.03(-0.81%)
Mar 18, 2013 3.631 3.704 3.613 3.648 1,188,927 -0.10(-2.66%)
Mar 15, 2013 3.795 3.801 3.737 3.748 676,741 -0.06(-1.70%)
Mar 14, 2013 3.760 3.836 3.760 3.813 1,398,051 +0.11(+3.02%)
Mar 13, 2013 3.660 3.707 3.643 3.701 549,967 +0.02(+0.64%)
Mar 12, 2013 3.690 3.701 3.660 3.678 770,029 +0.01(+0.32%)
Mar 11, 2013 3.619 3.666 3.615 3.666 1,680,007 -0.01(-0.32%)
Mar 08, 2013 3.666 3.690 3.637 3.678 1,497,343 +0.04(+1.13%)
Mar 07, 2013 3.613 3.643 3.607 3.637 709,126 +0.04(+0.98%)
Mar 06, 2013 3.625 3.631 3.575 3.601 1,490,684 +0.09(+2.51%)
Mar 05, 2013 3.531 3.549 3.507 3.513 1,269,803 +0.10(+2.93%)
Mar 04, 2013 3.378 3.419 3.366 3.413 1,498,168 -0.02(-0.51%)
Mar 01, 2013 3.378 3.440 3.349 3.431 1,772,027 -0.05(-1.35%)
Feb 28, 2013 3.502 3.531 3.472 3.478 2,351,934 -0.04(-1.00%)
Feb 27, 2013 3.425 3.519 3.413 3.513 1,253,460 +0.03(+0.84%)
Feb 26, 2013 3.472 3.490 3.431 3.484 2,018,642 +0.03(+0.85%)
Feb 25, 2013 3.754 3.760 3.443 3.455 3,468,109 -0.25(-6.81%)
Feb 22, 2013 3.684 3.713 3.648 3.707 1,627,173 +0.04(+1.12%)
Feb 21, 2013 3.690 3.712 3.648 3.666 2,633,951 -0.15(-3.85%)
Feb 20, 2013 3.907 3.919 3.813 3.813 1,437,123 -0.21(-5.26%)
Feb 19, 2013 4.019 4.030 4.001 4.024 1,320,823 +0.01(+0.29%)
Feb 15, 2013 4.071 4.083 4.001 4.013 2,633,243 +0.15(+3.96%)
Feb 14, 2013 3.801 3.866 3.795 3.860 1,176,247 +0.03(+0.77%)
Feb 13, 2013 3.860 3.883 3.825 3.831 994,338 +0.00(+0.00%)
Feb 12, 2013 3.789 3.854 3.789 3.831 789,459 +0.09(+2.35%)
Feb 11, 2013 3.731 3.760 3.719 3.742 701,187 +0.03(+0.79%)
Feb 08, 2013 3.707 3.728 3.695 3.713 921,113 +0.05(+1.28%)
Feb 07, 2013 3.725 3.734 3.643 3.666 2,802,544 -0.07(-1.89%)
Feb 06, 2013 3.701 3.741 3.695 3.737 1,258,941 +0.04(+0.95%)
Feb 04, 2013 3.772 3.772 3.690 3.701 1,502,990 -0.25(-6.25%)
Feb 01, 2013 3.930 3.954 3.913 3.948 688,763 +0.05(+1.36%)
Jan 31, 2013 3.913 3.942 3.895 3.895 929,058 -0.02(-0.45%)
Jan 30, 2013 3.913 3.936 3.901 3.913 473,787 -0.01(-0.15%)
Jan 29, 2013 3.901 3.925 3.901 3.919 680,711 -0.02(-0.45%)
Jan 28, 2013 3.948 3.948 3.901 3.936 663,461 +0.02(+0.60%)
Jan 25, 2013 3.889 3.913 3.866 3.913 536,269 +0.07(+1.83%)
Jan 24, 2013 3.819 3.848 3.807 3.842 1,002,268 +0.05(+1.24%)
Jan 23, 2013 3.778 3.795 3.754 3.795 1,024,928 -0.09(-2.27%)
Jan 22, 2013 3.842 3.889 3.831 3.883 751,755 -0.02(-0.60%)
Jan 18, 2013 3.878 3.913 3.854 3.907 423,696 +0.01(+0.30%)
Jan 17, 2013 3.889 3.907 3.860 3.895 564,257 +0.05(+1.38%)
Jan 16, 2013 3.819 3.863 3.807 3.842 656,123 -0.09(-2.24%)
Jan 15, 2013 3.889 3.936 3.889 3.930 798,846 -0.04(-1.04%)
Jan 14, 2013 3.972 3.977 3.936 3.972 838,097 +0.03(+0.75%)
Jan 11, 2013 3.930 3.954 3.907 3.942 577,710 +0.02(+0.60%)
Jan 10, 2013 3.907 3.925 3.866 3.919 672,610 +0.05(+1.37%)
Jan 09, 2013 3.872 3.901 3.854 3.866 643,640 +0.01(+0.30%)
Jan 08, 2013 3.872 3.889 3.825 3.854 837,268 -0.06(-1.65%)
Jan 07, 2013 3.907 3.925 3.895 3.919 1,096,747 +0.02(+0.45%)
Jan 04, 2013 3.825 3.913 3.825 3.901 1,143,527 +0.09(+2.31%)
Jan 03, 2013 3.825 3.842 3.801 3.813 667,483 -0.01(-0.31%)
Jan 02, 2013 3.831 3.836 3.789 3.825 1,446,080 +0.05(+1.24%)
Dec 31, 2012 3.666 3.789 3.631 3.778 924,599 +0.11(+3.04%)
Dec 28, 2012 3.666 3.690 3.660 3.666 684,362 -0.06(-1.73%)
Dec 27, 2012 3.760 3.772 3.684 3.731 691,808 +0.03(+0.79%)
Dec 26, 2012 3.701 3.737 3.684 3.701 651,945 +0.00(+0.00%)
Dec 24, 2012 3.701 3.748 3.701 3.701 429,832 -0.03(-0.79%)
Dec 21, 2012 3.684 3.731 3.684 3.731 1,381,234 -0.07(-1.85%)
Dec 20, 2012 3.778 3.813 3.760 3.801 1,296,959 +0.09(+2.54%)
Dec 19, 2012 3.737 3.753 3.695 3.707 1,767,423 +0.04(+1.12%)
Dec 18, 2012 3.619 3.678 3.619 3.666 1,496,364 +0.09(+2.63%)
Dec 17, 2012 3.537 3.584 3.537 3.572 1,733,889 +0.01(+0.33%)
Dec 14, 2012 3.560 3.584 3.543 3.560 719,517 +0.01(+0.33%)
Dec 13, 2012 3.543 3.578 3.531 3.549 804,021 +0.02(+0.67%)
Dec 12, 2012 3.496 3.560 3.496 3.525 2,210,062 +0.03(+0.84%)
Dec 11, 2012 3.466 3.507 3.466 3.496 1,809,812 +0.03(+0.85%)
Dec 10, 2012 3.455 3.466 3.431 3.466 826,553 -0.02(-0.51%)
Dec 07, 2012 3.478 3.490 3.455 3.484 1,362,744 +0.01(+0.17%)
Dec 06, 2012 3.455 3.484 3.443 3.478 1,822,493 +0.06(+1.72%)
Dec 05, 2012 3.449 3.449 3.390 3.419 1,682,380 -0.01(-0.17%)
Dec 04, 2012 3.419 3.437 3.405 3.425 1,559,991 +0.05(+1.57%)
Nov 30, 2012 3.372 3.396 3.349 3.372 753,165 +0.01(+0.17%)
Nov 29, 2012 3.361 3.381 3.343 3.366 510,950 +0.04(+1.24%)
Nov 28, 2012 3.243 3.331 3.237 3.325 991,836 +0.05(+1.62%)
Nov 27, 2012 3.284 3.305 3.267 3.272 1,559,996 -0.04(-1.24%)
Nov 26, 2012 3.290 3.314 3.284 3.314 688,797 -0.04(-1.05%)
Nov 23, 2012 3.302 3.349 3.302 3.349 406,984 +0.14(+4.20%)
Nov 21, 2012 3.202 3.214 3.184 3.214 460,885 +0.02(+0.55%)
Nov 20, 2012 3.173 3.196 3.149 3.196 1,632,933 +0.02(+0.74%)
Nov 19, 2012 3.155 3.181 3.143 3.173 1,025,965 +0.11(+3.45%)
Nov 16, 2012 3.079 3.079 3.032 3.067 856,590 -0.06(-1.88%)
Nov 15, 2012 3.108 3.143 3.102 3.126 918,393 +0.00(+0.00%)
Nov 14, 2012 3.190 3.261 3.114 3.126 1,167,050 -0.01(-0.37%)
Nov 13, 2012 3.131 3.190 3.126 3.137 721,417 -0.04(-1.29%)
Nov 12, 2012 3.184 3.196 3.158 3.178 676,901 +0.04(+1.12%)
Nov 09, 2012 3.108 3.190 3.108 3.143 1,821,562 -0.12(-3.60%)
Nov 08, 2012 3.272 3.325 3.252 3.261 2,009,595 +0.02(+0.54%)
Nov 07, 2012 3.249 3.261 3.214 3.243 823,477 -0.08(-2.30%)
Nov 06, 2012 3.313 3.337 3.296 3.319 356,123 +0.04(+1.07%)
Nov 05, 2012 3.249 3.290 3.237 3.284 1,418,563 +0.02(+0.54%)
Nov 02, 2012 3.331 3.337 3.267 3.267 436,080 -0.05(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.