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 -0.080 (-1.26%)
Official Closing 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, 2014 5.603 5.627 5.584 5.627 5,032,568 +0.13(+2.34%)
Mar 28, 2014 5.505 5.557 5.483 5.499 5,436,067 -0.06(-0.99%)
Mar 27, 2014 5.547 5.566 5.523 5.554 1,227,971 +0.07(+1.23%)
Mar 26, 2014 5.560 5.566 5.474 5.486 1,362,347 -0.01(-0.22%)
Mar 25, 2014 5.456 5.505 5.431 5.499 1,627,222 +0.06(+1.12%)
Mar 24, 2014 5.468 5.468 5.382 5.437 788,820 +0.01(+0.11%)
Mar 21, 2014 5.499 5.511 5.407 5.431 1,158,536 -0.07(-1.33%)
Mar 20, 2014 5.456 5.511 5.443 5.505 1,979,119 +0.20(+3.69%)
Mar 19, 2014 5.425 5.425 5.272 5.309 1,644,107 -0.11(-2.03%)
Mar 18, 2014 5.382 5.431 5.370 5.419 1,167,622 +0.04(+0.68%)
Mar 17, 2014 5.401 5.431 5.370 5.382 944,678 +0.05(+0.92%)
Mar 14, 2014 5.376 5.413 5.333 5.333 1,483,048 -0.03(-0.57%)
Mar 13, 2014 5.492 5.505 5.352 5.364 1,680,245 -0.06(-1.13%)
Mar 12, 2014 5.352 5.443 5.327 5.425 2,831,329 +0.04(+0.68%)
Mar 11, 2014 5.376 5.413 5.361 5.388 2,890,318 -0.02(-0.45%)
Mar 10, 2014 5.388 5.419 5.358 5.413 2,188,214 -0.02(-0.34%)
Mar 07, 2014 5.486 5.486 5.370 5.431 1,574,785 -0.09(-1.66%)
Mar 06, 2014 5.535 5.553 5.505 5.523 730,328 +0.04(+0.67%)
Mar 05, 2014 5.474 5.529 5.474 5.486 3,677,158 +0.02(+0.34%)
Mar 04, 2014 5.413 5.480 5.395 5.468 4,192,594 +0.20(+3.71%)
Mar 03, 2014 5.248 5.278 5.205 5.272 3,929,535 -0.20(-3.69%)
Feb 28, 2014 5.486 5.517 5.450 5.474 731,307 +0.04(+0.67%)
Feb 27, 2014 5.382 5.456 5.364 5.437 503,937 -0.01(-0.22%)
Feb 26, 2014 5.468 5.468 5.425 5.450 587,921 -0.04(-0.67%)
Feb 25, 2014 5.511 5.517 5.462 5.486 733,837 -0.02(-0.44%)
Feb 24, 2014 5.486 5.529 5.474 5.511 1,082,536 -0.01(-0.11%)
Feb 21, 2014 5.547 5.560 5.483 5.517 1,590,224 +0.18(+3.32%)
Feb 20, 2014 5.291 5.346 5.242 5.340 2,417,445 -0.28(-4.90%)
Feb 19, 2014 5.664 5.694 5.596 5.615 818,099 -0.09(-1.61%)
Feb 18, 2014 5.713 5.731 5.688 5.706 875,814 +0.06(+1.08%)
Feb 14, 2014 5.609 5.645 5.645 5.645 989,654 +0.07(+1.21%)
Feb 13, 2014 5.523 5.584 5.523 5.578 911,152 +0.04(+0.66%)
Feb 12, 2014 5.523 5.554 5.511 5.541 1,194,076 +0.02(+0.44%)
Feb 11, 2014 5.480 5.525 5.468 5.517 1,196,998 +0.09(+1.69%)
Feb 10, 2014 5.413 5.431 5.401 5.425 1,089,985 -0.02(-0.34%)
Feb 07, 2014 5.425 5.456 5.382 5.443 1,662,054 +0.06(+1.02%)
Feb 06, 2014 5.333 5.395 5.327 5.388 1,002,029 +0.14(+2.68%)
Feb 05, 2014 5.236 5.263 5.217 5.248 1,653,272 +0.02(+0.47%)
Feb 04, 2014 5.229 5.248 5.205 5.223 1,532,565 +0.09(+1.79%)
Feb 03, 2014 5.242 5.260 5.119 5.132 1,697,293 -0.17(-3.23%)
Jan 31, 2014 5.297 5.364 5.266 5.303 1,673,270 -0.10(-1.92%)
Jan 30, 2014 5.388 5.431 5.370 5.407 660,343 +0.04(+0.68%)
Jan 29, 2014 5.376 5.431 5.358 5.370 910,057 -0.13(-2.44%)
Jan 28, 2014 5.462 5.511 5.456 5.505 1,221,325 +0.13(+2.39%)
Jan 27, 2014 5.425 5.437 5.340 5.376 1,180,414 -0.02(-0.45%)
Jan 24, 2014 5.566 5.572 5.401 5.401 2,122,174 -0.21(-3.81%)
Jan 23, 2014 5.688 5.700 5.596 5.615 4,386,376 +0.02(+0.44%)
Jan 22, 2014 5.572 5.603 5.554 5.590 2,689,624 +0.04(+0.77%)
Jan 21, 2014 5.541 5.554 5.486 5.547 1,699,346 -0.09(-1.63%)
Jan 17, 2014 5.621 5.639 5.639 5.639 1,976,693 -0.05(-0.86%)
Jan 16, 2014 5.694 5.706 5.651 5.688 2,066,440 -0.02(-0.32%)
Jan 15, 2014 5.725 5.713 5.645 5.706 2,545,482 -0.02(-0.32%)
Jan 14, 2014 5.651 5.725 5.645 5.725 1,749,465 +0.09(+1.63%)
Jan 13, 2014 5.670 5.700 5.615 5.633 1,680,629 -0.04(-0.65%)
Jan 10, 2014 5.706 5.713 5.621 5.670 1,916,313 -0.10(-1.70%)
Jan 09, 2014 5.749 5.780 5.706 5.768 1,617,492 -0.02(-0.32%)
Jan 08, 2014 5.768 5.792 5.737 5.786 1,421,569 +0.10(+1.72%)
Jan 07, 2014 5.664 5.713 5.658 5.688 1,302,817 -0.05(-0.85%)
Jan 06, 2014 5.762 5.780 5.731 5.737 1,122,197 +0.01(+0.21%)
Jan 03, 2014 5.743 5.762 5.725 5.725 1,152,052 -0.01(-0.21%)
Jan 02, 2014 5.731 5.749 5.694 5.737 1,772,067 -0.06(-1.05%)
Dec 31, 2013 5.768 5.798 5.798 5.798 903,164 +0.03(+0.53%)
Dec 30, 2013 5.768 5.798 5.743 5.768 1,064,525 +0.00(+0.00%)
Dec 27, 2013 5.749 5.774 5.743 5.768 958,326 +0.05(+0.86%)
Dec 26, 2013 5.688 5.725 5.670 5.719 892,535 +0.06(+1.08%)
Dec 24, 2013 5.676 5.682 5.651 5.658 460,438 +0.02(+0.33%)
Dec 23, 2013 5.615 5.667 5.615 5.639 1,445,101 +0.11(+1.99%)
Dec 20, 2013 5.535 5.554 5.523 5.529 1,385,091 +0.03(+0.56%)
Dec 19, 2013 5.486 5.516 5.477 5.499 1,203,266 +0.14(+2.63%)
Dec 18, 2013 5.297 5.364 5.223 5.358 3,179,373 +0.15(+2.82%)
Dec 17, 2013 5.242 5.248 5.190 5.211 886,897 -0.07(-1.39%)
Dec 16, 2013 5.291 5.333 5.275 5.284 1,064,896 +0.02(+0.35%)
Dec 13, 2013 5.278 5.303 5.248 5.266 1,100,490 +0.02(+0.35%)
Dec 12, 2013 5.297 5.315 5.211 5.248 2,273,871 -0.10(-1.94%)
Dec 11, 2013 5.437 5.450 5.340 5.352 845,643 -0.07(-1.35%)
Dec 10, 2013 5.431 5.450 5.414 5.425 959,356 +0.05(+0.91%)
Dec 09, 2013 5.327 5.395 5.327 5.376 652,662 +0.04(+0.80%)
Dec 06, 2013 5.315 5.333 5.297 5.333 1,242,954 +0.09(+1.75%)
Dec 05, 2013 5.346 5.346 5.229 5.242 2,381,162 -0.15(-2.72%)
Dec 04, 2013 5.327 5.401 5.315 5.388 1,890,018 +0.03(+0.57%)
Dec 03, 2013 5.382 5.407 5.346 5.358 1,659,289 -0.02(-0.45%)
Dec 02, 2013 5.401 5.443 5.376 5.382 994,531 -0.05(-0.90%)
Nov 29, 2013 5.450 5.468 5.419 5.431 397,917 -0.01(-0.11%)
Nov 27, 2013 5.450 5.462 5.419 5.437 1,103,344 +0.02(+0.34%)
Nov 26, 2013 5.431 5.443 5.404 5.419 1,407,320 +0.07(+1.26%)
Nov 25, 2013 5.431 5.443 5.346 5.352 5,901,525 -0.06(-1.13%)
Nov 22, 2013 5.401 5.413 5.364 5.413 1,924,133 +0.06(+1.14%)
Nov 21, 2013 5.340 5.364 5.321 5.352 2,101,298 +0.16(+3.06%)
Nov 20, 2013 5.236 5.248 5.171 5.193 1,177,190 -0.01(-0.23%)
Nov 19, 2013 5.205 5.236 5.193 5.205 2,941,987 +0.00(+0.00%)
Nov 18, 2013 5.236 5.260 5.205 5.205 1,728,920 -0.01(-0.23%)
Nov 15, 2013 5.193 5.223 5.174 5.217 2,414,337 +0.02(+0.35%)
Nov 14, 2013 5.180 5.211 5.168 5.199 1,590,371 -0.02(-0.47%)
Nov 13, 2013 5.144 5.236 5.138 5.223 1,997,819 +0.15(+3.02%)
Nov 12, 2013 5.089 5.119 5.046 5.070 1,634,704 +0.07(+1.34%)
Nov 11, 2013 5.003 5.015 4.966 5.003 1,898,086 +0.02(+0.49%)
Nov 08, 2013 4.820 4.979 4.820 4.979 7,386,349 +0.17(+3.56%)
Nov 07, 2013 4.832 4.869 4.807 4.807 1,565,709 -0.04(-0.76%)
Nov 06, 2013 4.801 4.844 4.789 4.844 1,905,853 +0.12(+2.59%)
Nov 05, 2013 4.758 4.765 4.722 4.722 1,253,042 -0.10(-2.03%)
Nov 04, 2013 4.820 4.820 4.780 4.820 797,137 +0.01(+0.25%)
Nov 01, 2013 4.765 4.814 4.758 4.807 1,709,745 -0.06(-1.26%)
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%)
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.