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

Aegon N.V. ADR (NY: AEG )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2010 3.773 3.829 3.745 3.790 822,189 +0.02(+0.44%)
Mar 30, 2010 3.818 3.818 3.706 3.773 1,293,780 -0.04(-1.17%)
Mar 29, 2010 3.812 3.829 3.795 3.818 563,778 +0.04(+1.18%)
Mar 26, 2010 3.734 3.795 3.723 3.773 2,533,784 +0.09(+2.57%)
Mar 25, 2010 3.756 3.762 3.678 3.679 2,159,942 +0.01(+0.30%)
Mar 24, 2010 3.679 3.701 3.656 3.667 2,477,250 -0.08(-2.23%)
Mar 23, 2010 3.701 3.756 3.684 3.751 981,181 +0.11(+2.90%)
Mar 22, 2010 3.551 3.645 3.551 3.645 2,372,655 +0.03(+0.77%)
Mar 19, 2010 3.667 3.679 3.606 3.617 4,141,289 -0.06(-1.66%)
Mar 18, 2010 3.723 3.729 3.651 3.679 2,503,923 -0.08(-2.22%)
Mar 17, 2010 3.734 3.784 3.729 3.762 1,612,011 +0.05(+1.35%)
Mar 16, 2010 3.679 3.723 3.657 3.712 3,282,391 +0.04(+1.06%)
Mar 15, 2010 3.628 3.673 3.624 3.673 3,460,817 -0.07(-1.93%)
Mar 12, 2010 3.768 3.779 3.712 3.745 1,589,417 +0.01(+0.30%)
Mar 11, 2010 3.706 3.740 3.684 3.734 2,128,565 +0.03(+0.90%)
Mar 10, 2010 3.679 3.734 3.673 3.701 3,521,629 +0.06(+1.68%)
Mar 09, 2010 3.623 3.673 3.617 3.640 461,271 +0.00(+0.00%)
Mar 08, 2010 3.651 3.679 3.617 3.640 769,660 -0.07(-1.80%)
Mar 05, 2010 3.612 3.723 3.606 3.706 942,444 +0.16(+4.39%)
Mar 04, 2010 3.584 3.595 3.517 3.551 939,046 -0.03(-0.93%)
Mar 03, 2010 3.601 3.634 3.584 3.584 910,564 -0.02(-0.62%)
Mar 02, 2010 3.617 3.628 3.568 3.606 1,028,357 +0.07(+2.05%)
Mar 01, 2010 3.506 3.539 3.495 3.534 982,815 +0.03(+0.79%)
Feb 26, 2010 3.450 3.523 3.395 3.506 1,235,981 +0.13(+3.79%)
Feb 25, 2010 3.334 3.378 3.306 3.378 756,054 +0.08(+2.53%)
Feb 24, 2010 3.289 3.334 3.256 3.295 560,750 +0.05(+1.54%)
Feb 23, 2010 3.311 3.339 3.244 3.244 520,018 -0.11(-3.32%)
Feb 22, 2010 3.361 3.378 3.345 3.356 509,889 -0.01(-0.33%)
Feb 19, 2010 3.311 3.367 3.300 3.367 646,830 -0.06(-1.63%)
Feb 18, 2010 3.345 3.428 3.339 3.423 706,616 +0.04(+1.15%)
Feb 17, 2010 3.395 3.423 3.367 3.384 575,670 +0.01(+0.16%)
Feb 16, 2010 3.306 3.400 3.283 3.378 1,065,429 +0.08(+2.53%)
Feb 12, 2010 3.211 3.295 3.295 3.295 848,851 -0.04(-1.17%)
Feb 11, 2010 3.278 3.345 3.228 3.334 936,734 -0.01(-0.17%)
Feb 10, 2010 3.322 3.361 3.272 3.339 888,338 +0.03(+1.01%)
Feb 09, 2010 3.244 3.356 3.194 3.306 2,341,172 +0.24(+7.80%)
Feb 08, 2010 3.105 3.178 3.061 3.066 1,107,140 -0.12(-3.67%)
Feb 05, 2010 3.244 3.272 3.061 3.183 2,238,587 -0.11(-3.21%)
Feb 04, 2010 3.473 3.473 3.289 3.289 1,647,764 -0.26(-7.22%)
Feb 03, 2010 3.567 3.595 3.523 3.545 948,906 -0.05(-1.39%)
Feb 02, 2010 3.534 3.612 3.512 3.595 937,409 +0.14(+4.19%)
Feb 01, 2010 3.434 3.484 3.423 3.450 877,776 +0.16(+4.73%)
Jan 29, 2010 3.378 3.417 3.283 3.295 1,486,112 -0.12(-3.43%)
Jan 28, 2010 3.434 3.439 3.400 3.411 1,609,912 -0.02(-0.65%)
Jan 27, 2010 3.384 3.434 3.353 3.434 1,038,553 +0.06(+1.65%)
Jan 26, 2010 3.372 3.457 3.350 3.378 767,569 -0.04(-1.14%)
Jan 25, 2010 3.489 3.506 3.400 3.417 1,104,299 +0.07(+2.16%)
Jan 22, 2010 3.417 3.473 3.322 3.345 2,117,498 -0.03(-0.99%)
Jan 21, 2010 3.612 3.628 3.372 3.378 2,592,718 -0.27(-7.47%)
Jan 20, 2010 3.718 3.718 3.590 3.651 1,326,855 -0.19(-4.93%)
Jan 19, 2010 3.751 3.846 3.751 3.840 1,142,567 -0.03(-0.72%)
Jan 15, 2010 3.912 3.868 3.868 3.868 1,734,898 -0.11(-2.66%)
Jan 14, 2010 3.962 3.990 3.935 3.974 564,894 -0.02(-0.56%)
Jan 13, 2010 3.985 3.996 3.929 3.996 1,091,561 +0.03(+0.70%)
Jan 12, 2010 3.968 4.001 3.912 3.968 1,185,587 -0.02(-0.56%)
Jan 11, 2010 4.040 4.051 3.957 3.990 1,042,533 -0.04(-0.97%)
Jan 08, 2010 3.962 4.035 3.962 4.029 1,098,513 +0.13(+3.28%)
Jan 07, 2010 3.795 3.907 3.773 3.901 1,432,810 +0.09(+2.34%)
Jan 06, 2010 3.801 3.823 3.779 3.812 713,588 -0.02(-0.44%)
Jan 05, 2010 3.834 3.862 3.779 3.829 1,182,228 +0.03(+0.73%)
Jan 04, 2010 3.762 3.851 3.756 3.801 1,589,390 +0.23(+6.55%)
Dec 31, 2009 3.734 3.567 3.567 3.567 928,813 -0.04(-1.08%)
Dec 30, 2009 3.606 3.617 3.584 3.606 764,658 -0.05(-1.37%)
Dec 29, 2009 3.706 3.712 3.651 3.656 921,490 +0.02(+0.46%)
Dec 28, 2009 3.679 3.679 3.623 3.640 984,450 +0.02(+0.62%)
Dec 24, 2009 3.718 3.718 3.606 3.617 304,343 -0.02(-0.46%)
Dec 23, 2009 3.617 3.634 3.573 3.634 1,048,216 +0.11(+3.00%)
Dec 22, 2009 3.500 3.545 3.489 3.528 800,610 +0.08(+2.26%)
Dec 21, 2009 3.434 3.489 3.423 3.450 1,082,091 +0.04(+1.14%)
Dec 18, 2009 3.450 3.478 3.361 3.411 1,393,969 -0.07(-1.92%)
Dec 17, 2009 3.562 3.573 3.447 3.478 2,319,956 -0.14(-3.85%)
Dec 16, 2009 3.651 3.673 3.612 3.617 9,275,089 +0.10(+2.85%)
Dec 15, 2009 3.534 3.556 3.500 3.517 5,160,572 -0.10(-2.77%)
Dec 14, 2009 3.636 3.656 3.612 3.617 4,679,943 -0.05(-1.37%)
Dec 11, 2009 3.695 3.701 3.640 3.667 3,029,336 -0.02(-0.45%)
Dec 10, 2009 3.756 3.784 3.673 3.684 3,427,290 -0.04(-1.19%)
Dec 09, 2009 3.740 3.773 3.651 3.729 2,470,445 -0.07(-1.90%)
Dec 08, 2009 3.829 3.834 3.784 3.801 1,192,356 -0.12(-3.12%)
Dec 07, 2009 3.962 3.980 3.901 3.923 1,641,316 -0.06(-1.40%)
Dec 04, 2009 4.063 4.085 3.929 3.979 1,526,806 -0.01(-0.28%)
Dec 03, 2009 4.079 4.107 3.985 3.990 1,407,568 -0.07(-1.65%)
Dec 02, 2009 4.046 4.124 4.024 4.057 1,268,659 -0.06(-1.35%)
Dec 01, 2009 4.107 4.152 4.063 4.113 1,825,268 +0.08(+2.07%)
Nov 30, 2009 4.046 4.096 3.951 4.029 1,841,420 +0.07(+1.69%)
Nov 27, 2009 3.907 4.046 3.907 3.962 936,300 -0.26(-6.07%)
Nov 25, 2009 4.168 4.218 4.124 4.218 1,001,583 +0.09(+2.16%)
Nov 24, 2009 4.163 4.191 4.118 4.129 1,251,326 +0.06(+1.37%)
Nov 23, 2009 4.118 4.175 4.063 4.074 1,303,168 +0.07(+1.67%)
Nov 20, 2009 3.990 4.029 3.962 4.007 853,435 -0.09(-2.17%)
Nov 19, 2009 4.152 4.157 4.035 4.096 995,100 -0.15(-3.54%)
Nov 18, 2009 4.230 4.263 4.196 4.246 895,540 -0.06(-1.29%)
Nov 17, 2009 4.280 4.319 4.224 4.302 1,308,640 +0.00(+0.00%)
Nov 16, 2009 4.291 4.341 4.252 4.302 2,655,254 +0.07(+1.71%)
Nov 13, 2009 4.185 4.246 4.140 4.230 1,238,115 +0.05(+1.20%)
Nov 12, 2009 4.346 4.358 4.146 4.179 1,858,097 -0.35(-7.63%)
Nov 11, 2009 4.547 4.563 4.480 4.524 1,038,465 +0.13(+2.91%)
Nov 10, 2009 4.346 4.413 4.341 4.396 926,655 -0.01(-0.25%)
Nov 09, 2009 4.330 4.424 4.313 4.408 1,485,569 +0.28(+6.88%)
Nov 06, 2009 4.046 4.135 4.035 4.124 1,151,924 +0.05(+1.23%)
Nov 05, 2009 4.140 4.179 4.068 4.074 1,240,559 -0.01(-0.27%)
Nov 04, 2009 4.157 4.196 4.074 4.085 2,431,068 +0.16(+4.11%)
Nov 03, 2009 3.812 3.923 3.795 3.923 2,760,852 -0.01(-0.28%)
Nov 02, 2009 3.890 4.029 3.818 3.935 3,493,878 +0.01(+0.28%)
Oct 30, 2009 4.113 4.140 3.907 3.923 2,207,585 -0.38(-8.91%)
Oct 29, 2009 4.274 4.352 4.241 4.307 1,983,073 +0.39(+9.94%)
Oct 28, 2009 4.085 4.157 3.907 3.918 2,328,236 -0.29(-7.00%)
Oct 27, 2009 4.330 4.363 4.185 4.213 2,230,877 -0.18(-4.18%)
Oct 26, 2009 4.580 4.647 4.363 4.396 3,143,076 -0.38(-8.03%)
Oct 23, 2009 4.780 4.792 4.742 4.780 1,253,601 -0.10(-2.05%)
Oct 22, 2009 4.780 4.892 4.730 4.881 2,006,587 +0.12(+2.57%)
Oct 21, 2009 4.808 4.930 4.758 4.758 2,480,948 -0.10(-2.06%)
Oct 20, 2009 4.825 4.870 4.814 4.858 1,007,934 -0.12(-2.35%)
Oct 19, 2009 4.925 4.987 4.886 4.975 1,089,164 +0.10(+2.05%)
Oct 16, 2009 4.892 4.920 4.825 4.875 1,359,844 -0.24(-4.78%)
Oct 15, 2009 5.070 5.170 5.064 5.120 1,275,593 -0.02(-0.33%)
Oct 14, 2009 5.142 5.142 5.070 5.137 1,257,076 +0.19(+3.94%)
Oct 13, 2009 4.992 5.014 4.886 4.942 1,027,735 +0.01(+0.23%)
Oct 12, 2009 4.981 4.992 4.892 4.931 996,800 +0.17(+3.50%)
Oct 09, 2009 4.730 4.769 4.719 4.764 691,481 +0.00(+0.00%)
Oct 08, 2009 4.775 4.808 4.719 4.764 1,423,143 +0.17(+3.63%)
Oct 07, 2009 4.630 4.669 4.563 4.597 752,225 -0.09(-1.90%)
Oct 06, 2009 4.614 4.736 4.602 4.686 1,642,515 +0.25(+5.65%)
Oct 05, 2009 4.330 4.463 4.296 4.435 1,563,577 +0.07(+1.53%)
Oct 02, 2009 4.218 4.508 4.191 4.369 1,272,882 -0.10(-2.24%)
Oct 01, 2009 4.686 4.691 4.458 4.469 1,063,910 -0.24(-5.08%)
Sep 30, 2009 4.730 4.764 4.630 4.708 1,451,527 +0.10(+2.17%)
Sep 29, 2009 4.625 4.669 4.586 4.608 1,092,226 -0.01(-0.12%)
Sep 28, 2009 4.519 4.625 4.513 4.614 614,612 +0.14(+3.11%)
Sep 25, 2009 4.508 4.552 4.419 4.474 1,116,265 -0.04(-0.99%)
Sep 24, 2009 4.719 4.747 4.463 4.519 2,016,387 -0.07(-1.46%)
Sep 23, 2009 4.708 4.759 4.586 4.586 979,539 -0.11(-2.25%)
Sep 22, 2009 4.708 4.719 4.664 4.691 678,022 +0.12(+2.68%)
Sep 21, 2009 4.536 4.619 4.519 4.569 1,236,376 -0.07(-1.56%)
Sep 18, 2009 4.630 4.652 4.563 4.641 1,115,323 +0.06(+1.34%)
Sep 17, 2009 4.558 4.658 4.536 4.580 1,014,081 +0.03(+0.61%)
Sep 16, 2009 4.580 4.630 4.513 4.552 1,840,840 +0.22(+5.01%)
Sep 15, 2009 4.291 4.352 4.235 4.335 923,521 +0.10(+2.37%)
Sep 14, 2009 4.107 4.235 4.107 4.235 695,551 +0.00(+0.00%)
Sep 11, 2009 4.291 4.302 4.196 4.235 712,183 -0.11(-2.44%)
Sep 10, 2009 4.257 4.352 4.219 4.341 798,919 +0.11(+2.50%)
Sep 09, 2009 4.179 4.257 4.157 4.235 944,128 +0.06(+1.33%)
Sep 08, 2009 4.179 4.187 4.113 4.179 984,419 +0.16(+4.02%)
Sep 04, 2009 3.957 4.040 3.923 4.018 948,877 +0.10(+2.56%)
Sep 03, 2009 3.962 3.985 3.851 3.918 1,391,972 +0.12(+3.07%)
Sep 02, 2009 3.773 3.868 3.745 3.801 1,669,064 -0.13(-3.39%)
Sep 01, 2009 4.090 4.179 3.918 3.935 1,408,666 -0.26(-6.23%)
Aug 31, 2009 4.152 4.196 4.129 4.196 808,728 -0.03(-0.79%)
Aug 28, 2009 4.319 4.324 4.174 4.230 935,815 -0.06(-1.30%)
Aug 27, 2009 4.241 4.302 4.129 4.285 958,411 -0.03(-0.65%)
Aug 26, 2009 4.313 4.335 4.246 4.313 1,094,970 +0.03(+0.65%)
Aug 25, 2009 4.352 4.374 4.279 4.285 1,358,078 +0.08(+1.99%)
Aug 24, 2009 4.291 4.330 4.196 4.202 1,016,145 -0.06(-1.44%)
Aug 21, 2009 4.213 4.274 4.202 4.263 1,698,659 +0.16(+3.79%)
Aug 20, 2009 4.096 4.140 4.079 4.107 1,133,328 -0.01(-0.14%)
Aug 19, 2009 4.046 4.164 4.029 4.113 1,493,597 +0.00(+0.00%)
Aug 18, 2009 3.979 4.118 3.979 4.113 1,246,399 +0.17(+4.23%)
Aug 17, 2009 3.979 3.985 3.890 3.946 1,781,754 -0.24(-5.84%)
Aug 14, 2009 4.213 4.218 4.090 4.191 2,352,557 -0.09(-2.21%)
Aug 13, 2009 4.235 4.320 4.191 4.285 3,183,809 -0.28(-6.21%)
Aug 12, 2009 4.324 4.575 4.307 4.569 1,409,575 +0.23(+5.26%)
Aug 11, 2009 4.346 4.419 4.319 4.341 2,281,243 -0.30(-6.47%)
Aug 10, 2009 4.580 4.697 4.563 4.641 979,343 +0.01(+0.24%)
Aug 07, 2009 4.641 4.691 4.580 4.630 1,728,516 +0.12(+2.72%)
Aug 06, 2009 4.547 4.569 4.441 4.508 1,355,425 +0.06(+1.25%)
Aug 05, 2009 4.497 4.497 4.335 4.452 1,436,447 +0.06(+1.27%)
Aug 04, 2009 4.380 4.430 4.335 4.396 1,142,478 +0.03(+0.64%)
Aug 03, 2009 4.302 4.396 4.280 4.369 1,357,005 +0.24(+5.94%)
Jul 31, 2009 4.029 4.135 3.979 4.124 1,461,740 +0.22(+5.56%)
Jul 30, 2009 3.873 3.972 3.840 3.907 1,402,008 +0.15(+4.00%)
Jul 29, 2009 3.801 3.812 3.718 3.756 1,087,550 +0.02(+0.45%)
Jul 28, 2009 3.734 3.790 3.628 3.740 1,136,118 -0.15(-3.86%)
Jul 27, 2009 3.946 3.968 3.851 3.890 1,386,788 +0.06(+1.60%)
Jul 24, 2009 3.812 3.874 3.768 3.829 1,581 -0.01(-0.15%)
Jul 23, 2009 3.695 3.884 3.695 3.834 1,909,563 +0.21(+5.84%)
Jul 22, 2009 3.573 3.683 3.567 3.623 788,526 -0.03(-0.91%)
Jul 21, 2009 3.756 3.773 3.595 3.656 1,193,804 -0.01(-0.30%)
Jul 20, 2009 3.634 3.673 3.617 3.667 878,787 +0.17(+4.94%)
Jul 17, 2009 3.517 3.545 3.462 3.495 777,953 -0.04(-1.26%)
Jul 16, 2009 3.523 3.573 3.458 3.539 1,083,222 +0.11(+3.08%)
Jul 15, 2009 3.345 3.473 3.345 3.434 1,065,551 +0.28(+9.01%)
Jul 14, 2009 3.194 3.217 3.133 3.150 629,187 +0.03(+1.07%)
Jul 13, 2009 3.022 3.133 3.017 3.116 780,300 +0.21(+7.07%)
Jul 10, 2009 2.894 2.961 2.855 2.911 1,048,414 -0.13(-4.21%)
Jul 09, 2009 3.072 3.072 3.005 3.039 914,501 +0.07(+2.25%)
Jul 08, 2009 3.050 3.050 2.894 2.972 1,527,142 -0.06(-2.02%)
Jul 07, 2009 3.172 3.194 3.022 3.033 925,526 -0.18(-5.55%)
Jul 06, 2009 3.172 3.211 3.122 3.211 909,644 -0.15(-4.47%)
Jul 02, 2009 3.423 3.428 3.289 3.361 950,420 -0.17(-4.88%)
Jul 01, 2009 3.517 3.595 3.506 3.534 968,736 +0.11(+3.08%)
Jun 30, 2009 3.506 3.506 3.372 3.428 1,653,276 +0.03(+0.98%)
Jun 29, 2009 3.339 3.411 3.328 3.395 760,104 +0.07(+2.01%)
Jun 26, 2009 3.334 3.356 3.278 3.328 1,087,363 +0.04(+1.18%)
Jun 25, 2009 3.144 3.289 3.133 3.289 3,070,135 +0.14(+4.60%)
Jun 24, 2009 3.144 3.239 3.128 3.144 1,375,524 +0.16(+5.41%)
Jun 23, 2009 3.022 3.094 2.911 2.983 2,358,747 -0.03(-0.92%)
Jun 22, 2009 3.105 3.111 2.983 3.011 2,017,311 -0.47(-13.44%)
Jun 19, 2009 3.306 3.478 3.228 3.478 1,302,453 +0.22(+6.66%)
Jun 18, 2009 3.183 3.317 3.155 3.261 1,921,985 +0.18(+5.97%)
Jun 17, 2009 3.122 3.144 3.005 3.078 1,641,940 -0.07(-2.12%)
Jun 16, 2009 3.289 3.306 3.144 3.144 1,326,310 -0.23(-6.77%)
Jun 15, 2009 3.473 3.473 3.311 3.372 1,381,664 -0.30(-8.18%)
Jun 12, 2009 3.656 3.706 3.634 3.673 847,200 -0.02(-0.60%)
Jun 11, 2009 3.679 3.790 3.667 3.695 939,233 +0.02(+0.45%)
Jun 10, 2009 3.773 3.784 3.601 3.679 1,043,618 -0.07(-1.78%)
Jun 09, 2009 3.712 3.757 3.662 3.745 678,666 +0.08(+2.28%)
Jun 08, 2009 3.640 3.679 3.573 3.662 637,914 -0.03(-0.75%)
Jun 05, 2009 3.851 3.868 3.673 3.690 1,036,493 -0.04(-1.19%)
Jun 04, 2009 3.562 3.734 3.523 3.734 931,433 +0.21(+5.84%)
Jun 03, 2009 3.562 3.573 3.462 3.528 932,836 -0.17(-4.66%)
Jun 02, 2009 3.545 3.701 3.534 3.701 1,972,722 +0.11(+3.10%)
Jun 01, 2009 3.545 3.617 3.534 3.590 839,128 +0.10(+2.87%)
May 29, 2009 3.534 3.556 3.389 3.489 955,567 -0.04(-1.10%)
May 28, 2009 3.528 3.551 3.400 3.528 906,262 +0.05(+1.44%)
May 27, 2009 3.584 3.623 3.456 3.478 1,896,155 -0.15(-4.14%)
May 26, 2009 3.378 3.651 3.378 3.628 964,321 +0.12(+3.33%)
May 22, 2009 3.601 3.612 3.506 3.512 962,075 +0.03(+0.96%)
May 21, 2009 3.428 3.551 3.428 3.478 1,320,551 -0.05(-1.42%)
May 20, 2009 3.601 3.662 3.495 3.528 1,396,148 -0.02(-0.63%)
May 19, 2009 3.478 3.628 3.456 3.551 1,708,852 +0.04(+1.27%)
May 18, 2009 3.300 3.506 3.295 3.506 1,653,938 +0.48(+16.02%)
May 15, 2009 3.128 3.183 2.994 3.022 1,016,893 -0.06(-1.99%)
May 14, 2009 3.105 3.155 3.072 3.083 1,354,646 +0.14(+4.73%)
May 13, 2009 2.983 3.000 2.899 2.944 1,955,524 -0.49(-14.26%)
May 12, 2009 3.417 3.445 3.283 3.434 1,280,076 +0.06(+1.82%)
May 11, 2009 3.467 3.478 3.372 3.372 1,690,217 -0.46(-11.92%)
May 08, 2009 3.584 3.829 3.478 3.829 2,093,506 +0.58(+17.81%)
May 07, 2009 3.361 3.406 3.144 3.250 2,627,334 -0.06(-1.85%)
May 06, 2009 3.211 3.322 3.105 3.311 3,108,126 +0.08(+2.59%)
May 05, 2009 3.155 3.295 3.089 3.228 2,825,216 -0.11(-3.33%)
May 04, 2009 3.184 3.339 3.183 3.339 3,766,710 +0.52(+18.34%)
May 01, 2009 2.755 2.822 2.365 2.822 2,550,933 +0.18(+6.74%)
Apr 30, 2009 2.872 2.938 2.643 2.643 8,255,382 +0.21(+8.70%)
Apr 29, 2009 2.404 2.488 2.393 2.432 2,374,768 +0.11(+4.55%)
Apr 28, 2009 2.237 2.349 2.215 2.326 1,246,112 +0.03(+1.46%)
Apr 27, 2009 2.265 2.326 2.243 2.293 1,020,052 -0.18(-7.21%)
Apr 24, 2009 2.376 2.471 2.332 2.471 1,204,293 +0.16(+6.99%)
Apr 23, 2009 2.293 2.315 2.232 2.310 1,037,530 +0.06(+2.47%)
Apr 22, 2009 2.232 2.349 2.226 2.254 1,301,371 -0.07(-3.11%)
Apr 21, 2009 2.176 2.343 2.159 2.326 2,322,315 +0.07(+3.21%)
Apr 20, 2009 2.410 2.415 2.248 2.254 1,696,914 -0.36(-13.83%)
Apr 17, 2009 2.604 2.655 2.560 2.616 1,342,430 +0.05(+1.95%)
Apr 16, 2009 2.593 2.643 2.532 2.566 903,024 -0.05(-1.92%)
Apr 15, 2009 2.454 2.616 2.438 2.616 781,818 +0.15(+6.09%)
Apr 14, 2009 2.477 2.577 2.443 2.465 1,253,398 -0.12(-4.53%)
Apr 13, 2009 2.532 2.610 2.198 2.582 879,567 +0.08(+3.11%)
Apr 09, 2009 2.443 2.504 2.404 2.504 1,062,771 +0.16(+6.89%)
Apr 08, 2009 2.337 2.365 2.271 2.343 913,859 +0.12(+5.51%)
Apr 07, 2009 2.254 2.298 2.220 2.220 1,033,848 -0.29(-11.53%)
Apr 06, 2009 2.337 2.510 2.304 2.510 965,757 +0.01(+0.45%)
Apr 03, 2009 2.426 2.538 2.365 2.499 773,118 -0.05(-1.97%)
Apr 02, 2009 2.493 2.599 2.482 2.549 1,345,435 +0.26(+11.17%)
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.