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 (%)
Apr 29, 2011 4.447 4.447 4.402 4.430 3,016,230 +0.02(+0.38%)
Apr 28, 2011 4.419 4.452 4.396 4.413 3,451,563 -0.06(-1.25%)
Apr 27, 2011 4.391 4.486 4.380 4.469 2,079,652 +0.08(+1.77%)
Apr 26, 2011 4.369 4.396 4.341 4.391 1,673,612 +0.14(+3.27%)
Apr 25, 2011 4.235 4.274 4.218 4.252 3,574,283 +0.04(+1.06%)
Apr 21, 2011 4.230 4.238 4.191 4.207 1,318,223 +0.03(+0.80%)
Apr 20, 2011 4.152 4.191 4.146 4.174 3,129,026 +0.13(+3.31%)
Apr 19, 2011 4.029 4.057 4.012 4.040 3,120,828 +0.03(+0.69%)
Apr 18, 2011 4.029 4.054 3.957 4.012 3,396,729 -0.25(-5.87%)
Apr 15, 2011 4.230 4.274 4.202 4.263 1,562,860 -0.05(-1.16%)
Apr 14, 2011 4.263 4.313 4.241 4.313 1,567,223 -0.04(-0.90%)
Apr 13, 2011 4.419 4.430 4.335 4.352 911,144 -0.04(-0.89%)
Apr 12, 2011 4.391 4.413 4.358 4.391 1,387,827 -0.04(-0.88%)
Apr 11, 2011 4.458 4.474 4.413 4.430 1,203,692 -0.01(-0.25%)
Apr 08, 2011 4.486 4.491 4.424 4.441 2,292,591 +0.02(+0.50%)
Apr 07, 2011 4.424 4.452 4.380 4.419 1,447,640 -0.03(-0.75%)
Apr 06, 2011 4.419 4.463 4.419 4.452 1,927,338 +0.09(+2.17%)
Apr 05, 2011 4.302 4.374 4.296 4.358 1,700,427 +0.02(+0.51%)
Apr 04, 2011 4.352 4.363 4.313 4.335 1,005,644 +0.02(+0.39%)
Apr 01, 2011 4.307 4.341 4.268 4.319 1,459,043 +0.14(+3.47%)
Mar 31, 2011 4.129 4.201 4.118 4.174 1,552,246 -0.04(-1.06%)
Mar 30, 2011 4.163 4.230 4.163 4.218 985,577 +0.05(+1.20%)
Mar 29, 2011 4.135 4.168 4.129 4.168 949,966 +0.01(+0.27%)
Mar 28, 2011 4.168 4.196 4.157 4.157 1,022,059 +0.02(+0.40%)
Mar 25, 2011 4.185 4.196 4.140 4.140 978,380 -0.05(-1.20%)
Mar 24, 2011 4.163 4.202 4.135 4.191 1,875,004 +0.08(+1.89%)
Mar 23, 2011 4.051 4.129 4.046 4.113 1,868,562 +0.01(+0.27%)
Mar 22, 2011 4.118 4.124 4.074 4.102 2,608,321 -0.03(-0.67%)
Mar 21, 2011 4.118 4.152 4.101 4.129 2,381,354 +0.14(+3.63%)
Mar 18, 2011 3.990 4.007 3.962 3.985 1,981,355 +0.09(+2.29%)
Mar 17, 2011 3.912 3.935 3.890 3.896 1,964,250 +0.12(+3.25%)
Mar 16, 2011 3.923 3.951 3.712 3.773 4,762,223 -0.21(-5.31%)
Mar 15, 2011 3.935 3.996 3.918 3.985 2,647,867 -0.09(-2.32%)
Mar 14, 2011 4.085 4.102 4.035 4.079 1,701,988 -0.09(-2.14%)
Mar 11, 2011 4.102 4.168 4.102 4.168 1,694,210 -0.04(-1.06%)
Mar 10, 2011 4.280 4.280 4.179 4.213 2,418,441 -0.19(-4.42%)
Mar 09, 2011 4.369 4.413 4.363 4.408 1,494,086 +0.06(+1.28%)
Mar 08, 2011 4.330 4.369 4.302 4.352 2,756,757 +0.07(+1.56%)
Mar 07, 2011 4.341 4.363 4.241 4.285 4,858,520 -0.03(-0.65%)
Mar 04, 2011 4.330 4.346 4.263 4.313 2,009,834 +0.01(+0.13%)
Mar 03, 2011 4.268 4.313 4.235 4.307 1,366,228 +0.11(+2.52%)
Mar 02, 2011 4.218 4.241 4.174 4.202 1,608,911 +0.01(+0.13%)
Mar 01, 2011 4.302 4.313 4.185 4.196 2,584,792 -0.08(-1.95%)
Feb 28, 2011 4.252 4.291 4.246 4.280 2,096,275 +0.04(+0.92%)
Feb 25, 2011 4.196 4.257 4.179 4.241 3,244,406 +0.13(+3.25%)
Feb 24, 2011 4.113 4.152 4.074 4.107 4,953,378 -0.02(-0.54%)
Feb 23, 2011 4.185 4.213 4.113 4.129 1,514,348 -0.01(-0.27%)
Feb 22, 2011 4.174 4.207 4.118 4.140 2,535,137 -0.14(-3.25%)
Feb 18, 2011 4.241 4.300 4.241 4.280 1,019,522 +0.01(+0.13%)
Feb 17, 2011 4.230 4.285 4.218 4.274 1,472,967 +0.02(+0.52%)
Feb 16, 2011 4.152 4.252 4.152 4.252 3,735,351 +0.14(+3.38%)
Feb 15, 2011 4.124 4.152 4.107 4.113 2,207,176 -0.04(-0.94%)
Feb 14, 2011 4.113 4.157 4.096 4.152 1,543,348 -0.05(-1.19%)
Feb 11, 2011 4.146 4.224 4.135 4.202 2,960,821 +0.00(+0.00%)
Feb 10, 2011 4.174 4.224 4.157 4.202 3,484,108 -0.09(-2.08%)
Feb 09, 2011 4.263 4.296 4.257 4.291 1,743,599 -0.01(-0.26%)
Feb 08, 2011 4.252 4.313 4.246 4.302 2,011,862 +0.10(+2.38%)
Feb 07, 2011 4.157 4.218 4.152 4.202 2,000,973 -0.03(-0.79%)
Feb 04, 2011 4.207 4.235 4.179 4.235 1,391,511 +0.03(+0.79%)
Feb 03, 2011 4.202 4.202 4.146 4.202 1,838,786 -0.08(-1.82%)
Feb 02, 2011 4.280 4.291 4.243 4.280 2,626,949 -0.05(-1.16%)
Feb 01, 2011 4.202 4.341 4.188 4.330 2,101,831 +0.21(+5.14%)
Jan 31, 2011 4.140 4.146 4.090 4.118 1,818,835 -0.02(-0.40%)
Jan 28, 2011 4.291 4.313 4.135 4.135 2,498,488 -0.05(-1.20%)
Jan 27, 2011 4.152 4.196 4.140 4.185 1,895,533 +0.12(+3.01%)
Jan 26, 2011 4.068 4.085 4.051 4.063 1,176,232 +0.00(+0.00%)
Jan 25, 2011 4.024 4.063 4.007 4.063 2,022,883 -0.02(-0.41%)
Jan 24, 2011 4.024 4.085 4.024 4.079 1,502,923 +0.06(+1.38%)
Jan 21, 2011 4.040 4.068 4.001 4.024 1,378,309 +0.02(+0.56%)
Jan 20, 2011 3.974 4.007 3.946 4.001 3,180,908 +0.06(+1.55%)
Jan 19, 2011 4.035 4.040 3.918 3.940 5,047,777 -0.06(-1.39%)
Jan 18, 2011 3.929 4.017 3.918 3.996 5,684,457 +0.09(+2.28%)
Jan 14, 2011 3.823 3.912 3.818 3.907 3,925,667 +0.12(+3.24%)
Jan 13, 2011 3.784 3.829 3.779 3.784 2,429,226 +0.08(+2.10%)
Jan 12, 2011 3.673 3.706 3.667 3.706 2,433,956 +0.13(+3.58%)
Jan 11, 2011 3.567 3.590 3.545 3.578 1,029,829 +0.07(+1.90%)
Jan 10, 2011 3.517 3.523 3.473 3.512 1,446,341 -0.02(-0.47%)
Jan 07, 2011 3.500 3.584 3.512 3.528 2,927,799 +0.03(+0.80%)
Jan 06, 2011 3.562 3.578 3.489 3.500 3,568,348 -0.03(-0.94%)
Jan 05, 2011 3.462 3.545 3.462 3.534 1,028,326 +0.05(+1.44%)
Jan 04, 2011 3.523 3.523 3.450 3.484 2,237,845 +0.03(+0.80%)
Jan 03, 2011 3.439 3.462 3.416 3.456 1,521,652 +0.04(+1.31%)
Dec 31, 2010 3.395 3.450 3.395 3.411 865,073 +0.02(+0.66%)
Dec 30, 2010 3.411 3.411 3.378 3.389 1,245,847 +0.01(+0.33%)
Dec 29, 2010 3.384 3.395 3.378 3.378 969,223 +0.01(+0.17%)
Dec 28, 2010 3.384 3.395 3.361 3.372 853,327 +0.00(+0.00%)
Dec 27, 2010 3.345 3.378 3.345 3.372 748,710 +0.02(+0.50%)
Dec 23, 2010 3.361 3.372 3.345 3.356 730,955 -0.03(-0.82%)
Dec 22, 2010 3.367 3.389 3.367 3.384 1,037,809 +0.02(+0.50%)
Dec 21, 2010 3.367 3.389 3.356 3.367 1,138,357 +0.07(+2.02%)
Dec 20, 2010 3.339 3.350 3.295 3.300 2,492,103 -0.03(-0.84%)
Dec 17, 2010 3.328 3.339 3.295 3.328 2,312,312 -0.05(-1.48%)
Dec 16, 2010 3.372 3.389 3.344 3.378 1,061,556 -0.02(-0.65%)
Dec 15, 2010 3.445 3.473 3.384 3.400 949,256 -0.05(-1.45%)
Dec 14, 2010 3.467 3.489 3.439 3.450 1,271,866 +0.01(+0.32%)
Dec 13, 2010 3.434 3.462 3.428 3.439 1,438,260 +0.04(+1.15%)
Dec 10, 2010 3.384 3.400 3.345 3.400 1,663,625 -0.02(-0.49%)
Dec 09, 2010 3.411 3.428 3.378 3.417 1,012,375 +0.06(+1.82%)
Dec 08, 2010 3.306 3.361 3.306 3.356 1,179,330 +0.06(+1.69%)
Dec 07, 2010 3.345 3.356 3.295 3.300 1,108,572 +0.01(+0.17%)
Dec 06, 2010 3.300 3.306 3.272 3.295 1,921,098 -0.06(-1.82%)
Dec 03, 2010 3.306 3.372 3.306 3.356 1,497,319 +0.04(+1.17%)
Dec 02, 2010 3.206 3.317 3.206 3.317 3,519,160 +0.04(+1.36%)
Dec 01, 2010 3.233 3.272 3.200 3.272 2,143,497 +0.19(+6.33%)
Nov 30, 2010 3.039 3.103 3.039 3.078 4,316,099 -0.10(-3.15%)
Nov 29, 2010 3.161 3.178 3.105 3.178 5,609,292 -0.07(-2.06%)
Nov 26, 2010 3.228 3.256 3.219 3.244 1,607,114 -0.05(-1.52%)
Nov 24, 2010 3.283 3.295 3.295 3.295 2,803,708 +0.01(+0.34%)
Nov 23, 2010 3.345 3.350 3.278 3.283 4,190,175 -0.21(-6.05%)
Nov 22, 2010 3.489 3.523 3.445 3.495 1,043,593 -0.08(-2.18%)
Nov 19, 2010 3.551 3.573 3.523 3.573 628,577 +0.01(+0.31%)
Nov 18, 2010 3.578 3.584 3.556 3.562 843,796 +0.08(+2.40%)
Nov 17, 2010 3.473 3.517 3.473 3.478 1,147,383 +0.03(+0.97%)
Nov 16, 2010 3.512 3.517 3.417 3.445 1,385,811 -0.07(-2.06%)
Nov 15, 2010 3.545 3.567 3.517 3.517 1,063,511 +0.01(+0.16%)
Nov 12, 2010 3.539 3.573 3.489 3.512 1,147,263 -0.01(-0.32%)
Nov 11, 2010 3.551 3.551 3.500 3.523 842,301 -0.03(-0.78%)
Nov 10, 2010 3.573 3.573 3.473 3.551 1,326,972 -0.01(-0.16%)
Nov 09, 2010 3.634 3.656 3.534 3.556 1,719,891 -0.06(-1.54%)
Nov 08, 2010 3.601 3.617 3.573 3.612 1,163,598 -0.03(-0.76%)
Nov 05, 2010 3.640 3.657 3.606 3.640 1,028,371 -0.07(-1.95%)
Nov 04, 2010 3.673 3.723 3.662 3.712 2,002,903 +0.12(+3.25%)
Nov 03, 2010 3.590 3.595 3.512 3.595 849,951 +0.02(+0.47%)
Nov 02, 2010 3.556 3.584 3.547 3.578 723,985 +0.09(+2.55%)
Nov 01, 2010 3.523 3.545 3.456 3.489 870,166 -0.02(-0.63%)
Oct 29, 2010 3.528 3.545 3.495 3.512 1,380,918 -0.05(-1.41%)
Oct 28, 2010 3.562 3.578 3.534 3.562 1,652,058 +0.07(+1.91%)
Oct 27, 2010 3.500 3.517 3.445 3.495 948,505 -0.09(-2.48%)
Oct 25, 2010 3.617 3.623 3.567 3.584 813,819 -0.02(-0.46%)
Oct 22, 2010 3.612 3.623 3.573 3.601 722,578 +0.01(+0.31%)
Oct 21, 2010 3.606 3.634 3.539 3.590 806,613 +0.00(+0.00%)
Oct 20, 2010 3.539 3.612 3.539 3.590 879,781 +0.10(+2.87%)
Oct 19, 2010 3.506 3.551 3.456 3.489 1,027,466 -0.11(-3.09%)
Oct 18, 2010 3.551 3.606 3.539 3.601 978,664 +0.07(+1.89%)
Oct 15, 2010 3.573 3.578 3.506 3.534 1,233,682 -0.03(-0.78%)
Oct 14, 2010 3.573 3.584 3.528 3.562 1,020,693 +0.01(+0.31%)
Oct 13, 2010 3.556 3.567 3.534 3.551 815,612 +0.06(+1.75%)
Oct 12, 2010 3.445 3.495 3.411 3.489 714,223 -0.01(-0.16%)
Oct 11, 2010 3.506 3.523 3.484 3.495 550,635 +0.02(+0.48%)
Oct 08, 2010 3.478 3.492 3.462 3.478 961,705 +0.02(+0.48%)
Oct 07, 2010 3.484 3.495 3.428 3.462 1,002,866 +0.01(+0.16%)
Oct 06, 2010 3.450 3.467 3.434 3.456 844,670 +0.01(+0.16%)
Oct 05, 2010 3.384 3.450 3.361 3.450 1,690,675 +0.14(+4.20%)
Oct 04, 2010 3.334 3.347 3.289 3.311 805,093 -0.05(-1.49%)
Oct 01, 2010 3.361 3.395 3.339 3.361 1,949,907 +0.03(+0.83%)
Sep 30, 2010 3.372 3.406 3.306 3.334 1,238,807 -0.04(-1.16%)
Sep 29, 2010 3.378 3.395 3.345 3.372 1,297,012 -0.02(-0.49%)
Sep 28, 2010 3.372 3.400 3.311 3.389 1,557,879 +0.04(+1.16%)
Sep 27, 2010 3.378 3.389 3.350 3.350 549,768 -0.07(-2.11%)
Sep 24, 2010 3.384 3.423 3.378 3.423 3,577,728 +0.16(+4.95%)
Sep 23, 2010 3.300 3.328 3.261 3.261 861,749 -0.10(-2.98%)
Sep 22, 2010 3.400 3.428 3.345 3.361 1,350,283 -0.03(-0.82%)
Sep 21, 2010 3.372 3.450 3.367 3.389 2,185,065 +0.10(+3.05%)
Sep 20, 2010 3.228 3.295 3.222 3.289 3,242,167 +0.07(+2.25%)
Sep 17, 2010 3.217 3.217 3.172 3.217 7,837,676 -0.01(-0.34%)
Sep 15, 2010 3.167 3.228 3.155 3.228 3,899,520 +0.06(+1.75%)
Sep 14, 2010 3.155 3.200 3.126 3.172 818,022 -0.02(-0.70%)
Sep 13, 2010 3.200 3.211 3.167 3.194 773,755 +0.11(+3.42%)
Sep 10, 2010 3.066 3.095 3.050 3.089 489,316 +0.03(+0.91%)
Sep 09, 2010 3.100 3.100 3.027 3.061 673,897 +0.01(+0.18%)
Sep 08, 2010 3.039 3.089 3.039 3.055 588,381 +0.03(+1.11%)
Sep 07, 2010 3.061 3.072 3.016 3.022 1,148,395 -0.11(-3.55%)
Sep 03, 2010 3.133 3.155 3.094 3.133 764,762 +0.04(+1.44%)
Sep 02, 2010 3.078 3.100 3.050 3.089 1,039,518 +0.07(+2.21%)
Sep 01, 2010 2.950 3.041 2.950 3.022 2,679,670 +0.19(+6.68%)
Aug 31, 2010 2.833 2.877 2.810 2.833 1,257 -0.02(-0.59%)
Aug 30, 2010 2.883 2.899 2.849 2.849 823,867 -0.11(-3.76%)
Aug 27, 2010 2.961 2.972 2.844 2.961 1,163,401 +0.10(+3.50%)
Aug 26, 2010 2.899 2.922 2.849 2.861 1,148,639 -0.05(-1.72%)
Aug 25, 2010 2.833 2.922 2.810 2.911 1,792,582 -0.03(-0.95%)
Aug 24, 2010 2.944 2.966 2.902 2.938 1,558,954 -0.08(-2.76%)
Aug 23, 2010 3.066 3.089 3.022 3.022 1,269,714 -0.04(-1.45%)
Aug 20, 2010 3.083 3.083 3.033 3.066 1,283,611 -0.09(-2.82%)
Aug 19, 2010 3.256 3.272 3.139 3.155 1,019,340 -0.11(-3.41%)
Aug 18, 2010 3.289 3.300 3.233 3.267 928,110 +0.00(+0.00%)
Aug 17, 2010 3.283 3.306 3.250 3.267 1,193,186 +0.20(+6.53%)
Aug 16, 2010 3.044 3.103 3.044 3.066 2,348,506 +0.00(+0.00%)
Aug 13, 2010 3.066 3.083 3.050 3.066 1,212,772 -0.04(-1.25%)
Aug 12, 2010 3.072 3.133 3.061 3.105 2,601,653 -0.10(-3.13%)
Aug 11, 2010 3.278 3.278 3.200 3.206 965,752 -0.21(-6.04%)
Aug 10, 2010 3.406 3.428 3.345 3.411 1,598,344 -0.08(-2.39%)
Aug 09, 2010 3.495 3.506 3.467 3.495 774,251 +0.01(+0.16%)
Aug 06, 2010 3.489 3.500 3.417 3.489 541,982 +0.00(+0.00%)
Aug 05, 2010 3.484 3.495 3.450 3.489 444,980 -0.03(-0.79%)
Aug 04, 2010 3.528 3.584 3.489 3.517 853,365 +0.01(+0.32%)
Aug 03, 2010 3.489 3.534 3.462 3.506 1,175,659 +0.02(+0.64%)
Aug 02, 2010 3.434 3.495 3.417 3.484 737,525 +0.14(+4.16%)
Jul 30, 2010 3.345 3.384 3.283 3.345 893,175 -0.04(-1.15%)
Jul 29, 2010 3.467 3.484 3.345 3.384 3,326,402 +0.03(+0.83%)
Jul 28, 2010 3.395 3.411 3.350 3.356 765,851 -0.02(-0.49%)
Jul 27, 2010 3.411 3.417 3.350 3.372 795,288 +0.09(+2.71%)
Jul 26, 2010 3.222 3.300 3.206 3.283 1,532,432 +0.02(+0.68%)
Jul 23, 2010 3.172 3.268 3.155 3.261 1,458,247 +0.07(+2.09%)
Jul 22, 2010 3.122 3.217 3.122 3.194 1,053,461 +0.16(+5.13%)
Jul 21, 2010 3.128 3.133 3.022 3.039 2,021,159 -0.08(-2.50%)
Jul 20, 2010 3.055 3.125 3.044 3.116 2,023,037 -0.03(-0.89%)
Jul 19, 2010 3.155 3.178 3.105 3.144 923,190 +0.04(+1.44%)
Jul 16, 2010 3.100 3.211 3.094 3.100 1,211,778 -0.16(-4.95%)
Jul 15, 2010 3.300 3.306 3.189 3.261 1,344,296 -0.02(-0.68%)
Jul 14, 2010 3.267 3.317 3.250 3.283 892,584 -0.02(-0.51%)
Jul 13, 2010 3.261 3.300 3.244 3.300 1,075,615 +0.08(+2.59%)
Jul 12, 2010 3.206 3.250 3.194 3.217 758,830 -0.06(-1.87%)
Jul 09, 2010 3.278 3.278 3.211 3.278 833,375 +0.02(+0.51%)
Jul 08, 2010 3.211 3.278 3.200 3.261 1,361,981 +0.10(+3.17%)
Jul 07, 2010 3.055 3.172 3.044 3.161 1,928,788 +0.09(+3.09%)
Jul 06, 2010 3.111 3.128 3.016 3.066 1,334,425 +0.04(+1.47%)
Jul 02, 2010 3.022 3.111 2.994 3.022 1,426,404 +0.01(+0.37%)
Jul 01, 2010 3.044 3.050 2.950 3.011 2,894,147 +0.07(+2.46%)
Jun 30, 2010 3.000 3.044 2.933 2.938 3,256,638 -0.06(-2.04%)
Jun 29, 2010 3.055 3.055 2.977 3.000 2,535,717 -0.25(-7.71%)
Jun 25, 2010 3.250 3.256 3.161 3.250 1,351,742 -0.01(-0.17%)
Jun 24, 2010 3.311 3.311 3.222 3.256 1,160,305 -0.06(-1.85%)
Jun 23, 2010 3.322 3.350 3.261 3.317 1,291,564 -0.01(-0.33%)
Jun 22, 2010 3.395 3.417 3.311 3.328 1,202,738 -0.12(-3.55%)
Jun 21, 2010 3.495 3.512 3.423 3.450 1,496,886 +0.04(+1.31%)
Jun 18, 2010 3.406 3.428 3.378 3.406 1,119,350 -0.02(-0.65%)
Jun 17, 2010 3.450 3.459 3.384 3.428 1,347,320 -0.01(-0.32%)
Jun 16, 2010 3.428 3.473 3.417 3.439 2,104,347 +0.03(+0.82%)
Jun 15, 2010 3.345 3.417 3.311 3.411 2,352,194 +0.22(+6.98%)
Jun 14, 2010 3.222 3.261 3.183 3.189 1,707,081 +0.09(+3.06%)
Jun 11, 2010 3.011 3.100 3.011 3.094 1,243,165 +0.02(+0.54%)
Jun 10, 2010 3.011 3.083 3.005 3.078 1,993,888 +0.17(+5.74%)
Jun 09, 2010 2.966 3.000 2.888 2.911 5,229,887 -0.06(-2.06%)
Jun 08, 2010 2.916 2.977 2.866 2.972 3,247,351 +0.08(+2.69%)
Jun 07, 2010 2.988 3.005 2.894 2.894 1,929,545 -0.04(-1.33%)
Jun 04, 2010 2.933 3.066 2.922 2.933 7,652,749 -0.28(-8.67%)
Jun 03, 2010 3.261 3.289 3.172 3.211 3,481,236 -0.01(-0.35%)
Jun 02, 2010 3.111 3.228 3.100 3.222 2,319,923 +0.13(+4.14%)
Jun 01, 2010 3.078 3.189 3.072 3.094 1,759,331 -0.08(-2.46%)
May 28, 2010 3.172 3.244 3.139 3.172 1,782,094 -0.09(-2.90%)
May 27, 2010 3.144 3.272 3.128 3.267 1,851,062 +0.28(+9.51%)
May 26, 2010 3.044 3.083 2.972 2.983 6,399,232 -0.09(-2.90%)
May 25, 2010 2.961 3.083 2.936 3.072 2,818,525 -0.04(-1.43%)
May 24, 2010 3.194 3.206 3.116 3.116 7,767,910 -0.19(-5.88%)
May 21, 2010 3.178 3.317 3.172 3.311 14,596,453 +0.10(+3.12%)
May 20, 2010 3.183 3.306 3.167 3.211 21,701,940 -0.22(-6.33%)
May 19, 2010 3.378 3.445 3.339 3.428 2,563,373 +0.07(+2.16%)
May 18, 2010 3.512 3.528 3.339 3.356 4,048,918 -0.07(-1.95%)
May 17, 2010 3.417 3.434 3.292 3.423 4,107,958 +0.02(+0.49%)
May 14, 2010 3.406 3.473 3.339 3.406 4,260,070 -0.12(-3.32%)
May 13, 2010 3.562 3.590 3.512 3.523 1,439,430 -0.11(-2.91%)
May 12, 2010 3.590 3.656 3.573 3.628 2,275,957 -0.01(-0.31%)
May 11, 2010 3.729 3.751 3.628 3.640 1,892,615 -0.10(-2.68%)
May 10, 2010 3.734 3.756 3.701 3.740 4,493,929 +0.46(+14.09%)
May 07, 2010 3.322 3.367 3.167 3.278 6,631,687 -0.04(-1.34%)
May 06, 2010 3.500 3.551 2.916 3.322 7,544,122 -0.27(-7.44%)
May 05, 2010 3.606 3.656 3.573 3.590 4,650,510 -0.13(-3.44%)
May 04, 2010 3.773 3.773 3.662 3.718 5,756,250 -0.23(-5.78%)
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.