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 (%)
May 31, 2006 9.253 9.309 9.197 9.297 620,213 +0.23(+2.52%)
May 30, 2006 9.281 9.281 9.063 9.069 757,361 -0.42(-4.40%)
May 26, 2006 9.487 9.520 9.396 9.487 542,305 +0.03(+0.35%)
May 25, 2006 9.320 9.459 9.258 9.453 911,741 +0.23(+2.48%)
May 24, 2006 9.208 9.286 9.091 9.225 547,152 -0.04(-0.42%)
May 23, 2006 9.325 9.465 9.258 9.264 523,456 +0.09(+0.97%)
May 22, 2006 9.153 9.203 8.991 9.175 798,289 -0.17(-1.79%)
May 19, 2006 9.258 9.359 9.164 9.342 743,718 +0.12(+1.33%)
May 18, 2006 9.370 9.437 9.158 9.219 782,492 -0.04(-0.42%)
May 17, 2006 9.626 9.687 9.203 9.258 1,790,452 -0.50(-5.14%)
May 16, 2006 9.821 9.821 9.699 9.760 473,014 +0.04(+0.40%)
May 15, 2006 9.749 9.827 9.643 9.721 807,085 -0.08(-0.80%)
May 12, 2006 9.927 9.971 9.771 9.799 825,216 -0.34(-3.35%)
May 11, 2006 10.25 10.26 10.11 10.14 717,329 -0.26(-2.52%)
May 10, 2006 10.58 10.60 10.36 10.40 489,529 -0.08(-0.80%)
May 09, 2006 10.40 10.50 10.38 10.48 502,992 -0.05(-0.48%)
May 08, 2006 10.53 10.57 10.50 10.53 856,451 +0.22(+2.11%)
May 05, 2006 10.24 10.32 10.23 10.32 606,930 +0.31(+3.12%)
May 04, 2006 9.960 10.05 9.949 10.00 500,479 +0.09(+0.96%)
May 03, 2006 9.910 9.944 9.871 9.910 379,308 -0.14(-1.44%)
May 02, 2006 10.04 10.06 9.971 10.05 506,223 +0.11(+1.12%)
May 01, 2006 9.994 10.11 9.916 9.944 332,097 -0.05(-0.50%)
Apr 28, 2006 10.00 10.05 9.955 9.994 472,116 -0.11(-1.05%)
Apr 27, 2006 9.927 10.15 9.882 10.10 758,438 +0.17(+1.74%)
Apr 26, 2006 9.955 9.994 9.882 9.927 1,017,474 -0.16(-1.60%)
Apr 25, 2006 10.08 10.09 9.994 10.09 768,670 +0.06(+0.56%)
Apr 24, 2006 9.994 10.06 9.971 10.03 434,957 -0.08(-0.77%)
Apr 21, 2006 10.14 10.18 10.08 10.11 795,597 +0.05(+0.50%)
Apr 20, 2006 9.994 10.10 9.994 10.06 710,328 -0.01(-0.06%)
Apr 19, 2006 9.949 10.08 9.949 10.07 615,546 +0.12(+1.23%)
Apr 18, 2006 9.816 9.966 9.760 9.944 680,529 +0.25(+2.59%)
Apr 17, 2006 9.671 9.754 9.671 9.693 378,590 +0.07(+0.69%)
Apr 13, 2006 9.660 9.648 9.565 9.626 296,553 -0.03(-0.35%)
Apr 12, 2006 9.609 9.721 9.587 9.660 370,692 -0.01(-0.06%)
Apr 11, 2006 9.854 9.860 9.648 9.665 495,812 -0.22(-2.20%)
Apr 10, 2006 9.938 9.960 9.860 9.882 494,196 +0.04(+0.45%)
Apr 07, 2006 9.994 9.999 9.821 9.838 1,121,411 -0.23(-2.27%)
Apr 06, 2006 10.12 10.13 10.02 10.07 734,024 -0.17(-1.69%)
Apr 05, 2006 10.21 10.26 10.17 10.24 663,117 -0.08(-0.76%)
Apr 04, 2006 10.30 10.34 10.26 10.32 873,684 +0.07(+0.71%)
Apr 03, 2006 10.18 10.29 10.15 10.24 742,282 -0.02(-0.22%)
Mar 31, 2006 10.37 10.38 10.25 10.27 487,016 -0.11(-1.02%)
Mar 30, 2006 10.27 10.43 10.27 10.37 566,898 +0.12(+1.20%)
Mar 29, 2006 10.14 10.25 10.11 10.25 419,699 +0.19(+1.88%)
Mar 28, 2006 10.14 10.18 10.02 10.06 786,442 -0.23(-2.22%)
Mar 27, 2006 10.28 10.31 10.24 10.29 546,793 +0.06(+0.60%)
Mar 24, 2006 10.12 10.23 10.05 10.23 947,823 +0.00(+0.00%)
Mar 23, 2006 10.27 10.33 10.20 10.23 805,470 -0.25(-2.39%)
Mar 22, 2006 10.32 10.48 10.32 10.48 881,762 +0.18(+1.73%)
Mar 21, 2006 10.31 10.39 10.27 10.30 1,107,768 -0.21(-1.96%)
Mar 20, 2006 10.48 10.54 10.43 10.51 1,515,799 +0.38(+3.80%)
Mar 17, 2006 10.12 10.14 10.03 10.12 1,766,577 +0.41(+4.19%)
Mar 16, 2006 9.643 9.732 9.643 9.715 871,351 +0.10(+1.04%)
Mar 15, 2006 9.531 9.615 9.521 9.615 2,062,772 +0.18(+1.95%)
Mar 14, 2006 9.348 9.431 9.331 9.431 792,365 +0.14(+1.56%)
Mar 13, 2006 9.242 9.309 9.236 9.286 559,897 +0.08(+0.85%)
Mar 10, 2006 9.030 9.208 9.002 9.208 930,769 +0.37(+4.22%)
Mar 09, 2006 8.902 8.930 8.824 8.835 618,239 -0.22(-2.46%)
Mar 08, 2006 8.902 9.086 8.885 9.058 490,606 +0.05(+0.56%)
Mar 07, 2006 8.980 9.030 8.919 9.008 1,091,073 -0.12(-1.28%)
Mar 06, 2006 9.169 9.169 9.080 9.125 726,485 +0.05(+0.55%)
Mar 03, 2006 9.125 9.153 9.036 9.075 622,188 -0.15(-1.63%)
Mar 02, 2006 9.136 9.236 9.069 9.225 713,021 -0.02(-0.18%)
Mar 01, 2006 9.219 9.247 9.153 9.242 464,936 +0.05(+0.55%)
Feb 28, 2006 9.270 9.231 9.136 9.192 480,194 -0.08(-0.84%)
Feb 27, 2006 9.231 9.320 9.214 9.270 516,635 +0.08(+0.91%)
Feb 24, 2006 9.197 9.247 9.153 9.186 355,254 +0.02(+0.24%)
Feb 23, 2006 9.169 9.219 9.080 9.164 536,920 -0.03(-0.36%)
Feb 22, 2006 9.024 9.197 9.019 9.197 694,890 +0.12(+1.35%)
Feb 21, 2006 9.158 9.175 9.041 9.075 452,011 -0.07(-0.73%)
Feb 17, 2006 9.097 9.164 9.080 9.141 355,254 +0.02(+0.24%)
Feb 16, 2006 8.980 9.119 8.974 9.119 478,758 +0.18(+1.99%)
Feb 15, 2006 8.941 9.024 8.874 8.941 485,938 -0.04(-0.50%)
Feb 14, 2006 8.891 8.985 8.852 8.985 587,004 +0.09(+1.07%)
Feb 13, 2006 8.857 8.930 8.841 8.891 345,560 -0.01(-0.06%)
Feb 10, 2006 9.018 9.019 8.835 8.896 583,593 +0.02(+0.25%)
Feb 09, 2006 8.863 8.907 8.841 8.874 622,368 +0.04(+0.50%)
Feb 08, 2006 8.740 8.841 8.735 8.829 445,548 +0.11(+1.28%)
Feb 07, 2006 8.752 8.813 8.696 8.718 730,613 -0.09(-1.01%)
Feb 06, 2006 8.829 8.852 8.752 8.807 451,831 -0.05(-0.57%)
Feb 03, 2006 8.818 8.902 8.802 8.857 596,338 -0.08(-0.87%)
Feb 02, 2006 9.002 9.047 8.907 8.935 666,887 -0.11(-1.23%)
Feb 01, 2006 8.985 9.075 8.969 9.047 357,408 +0.06(+0.62%)
Jan 31, 2006 8.952 9.036 8.941 8.991 654,859 +0.02(+0.19%)
Jan 30, 2006 8.974 9.008 8.941 8.974 499,222 -0.03(-0.37%)
Jan 27, 2006 9.091 9.108 8.980 9.008 803,136 +0.07(+0.75%)
Jan 26, 2006 8.846 8.974 8.846 8.941 863,632 +0.19(+2.16%)
Jan 25, 2006 8.735 8.774 8.635 8.752 975,109 +0.05(+0.58%)
Jan 24, 2006 8.623 8.701 8.612 8.701 749,821 +0.04(+0.51%)
Jan 23, 2006 8.607 8.690 8.596 8.657 501,197 +0.09(+1.04%)
Jan 20, 2006 8.690 8.690 8.551 8.568 803,316 -0.21(-2.35%)
Jan 19, 2006 8.690 8.813 8.690 8.774 672,272 +0.15(+1.74%)
Jan 18, 2006 8.651 8.707 8.551 8.623 992,880 -0.16(-1.78%)
Jan 17, 2006 8.707 8.790 8.690 8.779 793,263 -0.10(-1.13%)
Jan 13, 2006 8.913 8.924 8.796 8.880 1,074,558 -0.13(-1.42%)
Jan 12, 2006 9.013 9.075 8.980 9.008 760,053 -0.02(-0.19%)
Jan 11, 2006 8.963 9.036 8.930 9.024 548,229 +0.08(+0.93%)
Jan 10, 2006 8.891 8.963 8.880 8.941 959,491 -0.18(-2.01%)
Jan 09, 2006 9.041 9.130 9.024 9.125 793,622 -0.13(-1.44%)
Jan 06, 2006 9.242 9.281 9.175 9.258 677,298 +0.06(+0.67%)
Jan 05, 2006 9.141 9.225 9.125 9.197 793,263 +0.00(+0.00%)
Jan 04, 2006 9.247 9.275 9.136 9.197 1,415,990 -0.15(-1.61%)
Jan 03, 2006 9.231 9.359 9.169 9.348 2,164,555 +0.26(+2.82%)
Dec 30, 2005 9.069 9.108 9.036 9.091 827,370 -0.11(-1.21%)
Dec 29, 2005 9.192 9.242 9.180 9.203 651,449 +0.02(+0.24%)
Dec 28, 2005 9.258 9.264 9.158 9.180 351,125 -0.01(-0.06%)
Dec 27, 2005 9.236 9.270 9.153 9.186 606,212 -0.01(-0.12%)
Dec 23, 2005 9.203 9.225 9.169 9.197 582,516 -0.03(-0.36%)
Dec 22, 2005 9.247 9.258 9.203 9.231 820,190 +0.02(+0.18%)
Dec 21, 2005 9.203 9.236 9.164 9.214 1,590,117 -0.01(-0.12%)
Dec 20, 2005 9.247 9.258 9.175 9.225 846,937 -0.12(-1.31%)
Dec 19, 2005 9.392 9.426 9.348 9.348 1,015,140 +0.07(+0.78%)
Dec 16, 2005 9.264 9.331 9.258 9.275 729,177 +0.13(+1.40%)
Dec 15, 2005 9.141 9.169 9.075 9.147 540,869 -0.09(-1.02%)
Dec 14, 2005 9.242 9.275 9.214 9.242 466,192 +0.06(+0.67%)
Dec 13, 2005 9.136 9.214 9.086 9.180 579,644 +0.02(+0.24%)
Dec 12, 2005 9.136 9.192 9.130 9.158 507,300 +0.08(+0.86%)
Dec 09, 2005 8.974 9.108 8.963 9.080 978,878 -0.07(-0.73%)
Dec 08, 2005 9.147 9.242 9.091 9.147 997,907 -0.07(-0.73%)
Dec 07, 2005 9.281 9.303 9.175 9.214 748,924 -0.09(-1.02%)
Dec 06, 2005 9.320 9.387 9.270 9.309 1,077,969 +0.05(+0.54%)
Dec 05, 2005 9.258 9.297 9.203 9.258 1,252,455 +0.16(+1.78%)
Dec 02, 2005 9.075 9.114 9.041 9.097 1,153,723 +0.09(+0.99%)
Dec 01, 2005 8.930 9.024 8.902 9.008 981,212 +0.22(+2.47%)
Nov 30, 2005 8.824 8.857 8.785 8.790 1,145,825 +0.05(+0.57%)
Nov 29, 2005 8.746 8.813 8.707 8.740 965,236 -0.01(-0.06%)
Nov 28, 2005 8.768 8.768 8.685 8.746 1,182,445 +0.12(+1.36%)
Nov 25, 2005 8.707 8.707 8.607 8.629 448,241 -0.13(-1.53%)
Nov 23, 2005 8.685 8.790 8.674 8.763 668,502 +0.03(+0.32%)
Nov 22, 2005 8.607 8.774 8.579 8.735 766,695 +0.06(+0.64%)
Nov 21, 2005 8.662 8.690 8.612 8.679 721,638 +0.00(+0.00%)
Nov 18, 2005 8.657 8.690 8.590 8.679 714,637 +0.04(+0.45%)
Nov 17, 2005 8.540 8.646 8.523 8.640 923,768 +0.08(+0.98%)
Nov 16, 2005 8.579 8.584 8.529 8.557 779,082 -0.07(-0.78%)
Nov 15, 2005 8.640 8.685 8.596 8.623 1,677,898 -0.13(-1.53%)
Nov 14, 2005 8.774 8.790 8.718 8.757 928,974 -0.04(-0.51%)
Nov 11, 2005 8.779 8.818 8.763 8.802 671,374 +0.07(+0.83%)
Nov 10, 2005 8.701 8.763 8.623 8.729 823,242 +0.18(+2.08%)
Nov 09, 2005 8.534 8.596 8.496 8.551 713,021 -0.05(-0.58%)
Nov 08, 2005 8.607 8.635 8.573 8.601 479,297 -0.04(-0.52%)
Nov 07, 2005 8.568 8.662 8.584 8.646 639,062 +0.08(+0.98%)
Nov 04, 2005 8.635 8.657 8.495 8.562 886,250 -0.05(-0.58%)
Nov 03, 2005 8.679 8.701 8.607 8.612 1,076,712 -0.02(-0.19%)
Nov 02, 2005 8.467 8.662 8.467 8.629 1,109,384 +0.16(+1.84%)
Nov 01, 2005 8.479 8.490 8.423 8.473 721,817 +0.04(+0.46%)
Oct 31, 2005 8.417 8.440 8.384 8.434 990,726 +0.05(+0.60%)
Oct 28, 2005 8.356 8.389 8.300 8.384 1,069,532 +0.07(+0.80%)
Oct 27, 2005 8.367 8.389 8.300 8.317 1,382,421 -0.03(-0.33%)
Oct 26, 2005 8.401 8.440 8.334 8.345 1,673,231 -0.06(-0.73%)
Oct 25, 2005 8.423 8.462 8.367 8.406 712,483 -0.03(-0.40%)
Oct 24, 2005 8.345 8.440 8.334 8.440 704,943 +0.13(+1.61%)
Oct 21, 2005 8.356 8.373 8.250 8.306 1,043,144 +0.03(+0.40%)
Oct 20, 2005 8.362 8.373 8.250 8.272 1,436,455 -0.22(-2.62%)
Oct 19, 2005 8.311 8.495 8.295 8.495 929,513 +0.13(+1.60%)
Oct 18, 2005 8.356 8.417 8.339 8.362 953,747 +0.01(+0.07%)
Oct 17, 2005 8.233 8.412 8.211 8.356 885,353 +0.02(+0.20%)
Oct 14, 2005 8.284 8.378 8.228 8.339 925,025 +0.17(+2.11%)
Oct 13, 2005 8.066 8.178 8.055 8.167 594,723 +0.04(+0.55%)
Oct 12, 2005 8.172 8.206 8.066 8.122 680,170 -0.03(-0.41%)
Oct 11, 2005 8.250 8.261 8.150 8.155 741,743 -0.09(-1.15%)
Oct 10, 2005 8.311 8.317 8.233 8.250 672,092 -0.07(-0.87%)
Oct 07, 2005 8.378 8.378 8.289 8.323 602,262 +0.02(+0.27%)
Oct 06, 2005 8.300 8.367 8.261 8.300 1,134,515 +0.07(+0.88%)
Oct 05, 2005 8.356 8.362 8.222 8.228 645,704 -0.06(-0.74%)
Oct 04, 2005 8.300 8.395 8.284 8.289 646,422 -0.01(-0.07%)
Oct 03, 2005 8.256 8.306 8.239 8.295 649,474 -0.01(-0.07%)
Sep 30, 2005 8.272 8.339 8.256 8.300 718,945 +0.01(+0.07%)
Sep 29, 2005 8.172 8.295 8.139 8.295 850,886 +0.13(+1.64%)
Sep 28, 2005 8.144 8.178 8.128 8.161 993,957 +0.11(+1.31%)
Sep 27, 2005 8.044 8.089 8.016 8.055 1,188,907 +0.19(+2.48%)
Sep 26, 2005 7.843 7.933 7.821 7.860 949,797 +0.13(+1.66%)
Sep 23, 2005 7.732 7.766 7.688 7.732 852,502 -0.07(-0.86%)
Sep 22, 2005 7.754 7.804 7.715 7.799 1,078,867 -0.06(-0.78%)
Sep 21, 2005 7.910 7.938 7.832 7.860 596,338 -0.05(-0.63%)
Sep 20, 2005 8.011 8.044 7.910 7.910 599,390 -0.06(-0.77%)
Sep 19, 2005 7.999 7.999 7.944 7.972 692,736 -0.09(-1.17%)
Sep 16, 2005 7.999 8.072 7.983 8.066 953,567 +0.17(+2.19%)
Sep 15, 2005 7.877 7.938 7.877 7.894 1,225,169 -0.02(-0.28%)
Sep 14, 2005 7.927 7.977 7.905 7.916 1,987,915 -0.02(-0.28%)
Sep 13, 2005 7.977 7.977 7.916 7.938 771,363 -0.08(-1.04%)
Sep 12, 2005 8.050 8.072 8.005 8.022 739,768 -0.15(-1.84%)
Sep 09, 2005 8.128 8.189 8.128 8.172 475,168 +0.07(+0.89%)
Sep 08, 2005 8.094 8.128 8.083 8.100 656,834 -0.07(-0.82%)
Sep 07, 2005 8.122 8.189 8.105 8.167 855,015 +0.08(+0.96%)
Sep 06, 2005 8.038 8.122 8.027 8.089 1,129,130 +0.21(+2.69%)
Sep 02, 2005 7.860 7.916 7.855 7.877 559,897 -0.04(-0.49%)
Sep 01, 2005 7.905 7.972 7.882 7.916 844,962 +0.04(+0.57%)
Aug 31, 2005 7.749 7.882 7.749 7.871 1,005,626 +0.14(+1.80%)
Aug 30, 2005 7.754 7.760 7.688 7.732 735,999 -0.04(-0.57%)
Aug 29, 2005 7.715 7.788 7.699 7.777 599,749 +0.00(+0.00%)
Aug 26, 2005 7.816 7.799 7.749 7.777 805,470 -0.03(-0.43%)
Aug 25, 2005 7.816 7.827 7.782 7.810 776,389 -0.04(-0.57%)
Aug 24, 2005 7.882 7.938 7.838 7.855 1,072,763 -0.03(-0.35%)
Aug 23, 2005 7.899 7.910 7.860 7.882 750,001 -0.05(-0.63%)
Aug 22, 2005 7.972 7.999 7.894 7.933 745,154 +0.01(+0.07%)
Aug 19, 2005 7.921 7.955 7.888 7.927 593,825 +0.02(+0.21%)
Aug 18, 2005 7.871 7.921 7.838 7.910 1,070,430 -0.09(-1.11%)
Aug 17, 2005 7.938 8.022 7.921 7.999 1,116,923 -0.02(-0.21%)
Aug 16, 2005 8.100 8.111 8.011 8.016 967,031 -0.16(-1.98%)
Aug 15, 2005 8.150 8.211 8.116 8.178 668,861 -0.08(-1.01%)
Aug 12, 2005 8.289 8.317 8.239 8.261 739,768 -0.09(-1.13%)
Aug 11, 2005 8.239 8.356 8.239 8.356 1,088,740 +0.22(+2.67%)
Aug 10, 2005 8.167 8.261 8.133 8.139 824,319 +0.08(+0.97%)
Aug 09, 2005 7.955 8.100 7.955 8.061 548,229 +0.15(+1.90%)
Aug 08, 2005 8.005 8.016 7.894 7.910 440,163 -0.04(-0.49%)
Aug 05, 2005 7.994 8.016 7.916 7.949 495,273 -0.11(-1.38%)
Aug 04, 2005 8.094 8.150 8.050 8.061 606,391 -0.09(-1.09%)
Aug 03, 2005 8.105 8.183 8.105 8.150 599,390 +0.06(+0.76%)
Aug 02, 2005 8.072 8.122 8.066 8.089 529,021 +0.10(+1.26%)
Aug 01, 2005 7.994 8.038 7.972 7.988 496,350 +0.02(+0.21%)
Jul 29, 2005 8.005 8.016 7.944 7.972 388,822 -0.06(-0.69%)
Jul 28, 2005 7.983 8.033 7.927 8.027 824,139 +0.13(+1.62%)
Jul 27, 2005 7.855 7.916 7.827 7.899 633,138 +0.07(+0.85%)
Jul 26, 2005 7.821 7.855 7.791 7.832 651,269 +0.04(+0.57%)
Jul 25, 2005 7.860 7.866 7.788 7.788 614,828 -0.03(-0.36%)
Jul 22, 2005 7.832 7.866 7.771 7.816 368,179 -0.02(-0.21%)
Jul 21, 2005 7.927 7.938 7.816 7.832 703,328 -0.11(-1.33%)
Jul 20, 2005 7.821 7.960 7.766 7.938 678,734 +0.09(+1.21%)
Jul 19, 2005 7.715 7.866 7.715 7.843 695,429 +0.14(+1.81%)
Jul 18, 2005 7.699 7.743 7.693 7.704 545,177 +0.03(+0.36%)
Jul 15, 2005 7.654 7.699 7.632 7.676 634,754 -0.01(-0.07%)
Jul 14, 2005 7.688 7.715 7.637 7.682 738,512 +0.10(+1.32%)
Jul 13, 2005 7.587 7.643 7.543 7.582 807,803 +0.03(+0.37%)
Jul 12, 2005 7.532 7.576 7.509 7.554 742,102 +0.07(+0.97%)
Jul 11, 2005 7.415 7.515 7.415 7.481 751,975 +0.17(+2.28%)
Jul 08, 2005 7.231 7.348 7.220 7.314 558,820 +0.08(+1.16%)
Jul 07, 2005 7.108 7.247 7.097 7.231 665,450 -0.02(-0.31%)
Jul 06, 2005 7.259 7.337 7.247 7.253 690,941 +0.01(+0.15%)
Jul 05, 2005 7.142 7.253 7.130 7.242 466,910 +0.06(+0.78%)
Jul 01, 2005 7.192 7.225 7.147 7.186 479,297 +0.02(+0.23%)
Jun 30, 2005 7.231 7.253 7.169 7.169 448,241 +0.01(+0.08%)
Jun 29, 2005 7.197 7.214 7.136 7.164 502,274 +0.00(+0.00%)
Jun 28, 2005 7.125 7.175 7.108 7.164 636,908 +0.08(+1.10%)
Jun 27, 2005 7.108 7.136 7.075 7.086 620,213 -0.06(-0.86%)
Jun 24, 2005 7.203 7.286 7.142 7.147 442,856 -0.06(-0.77%)
Jun 23, 2005 7.264 7.309 7.186 7.203 781,236 -0.12(-1.67%)
Jun 22, 2005 7.348 7.370 7.298 7.325 1,466,972 -0.02(-0.30%)
Jun 21, 2005 7.325 7.370 7.292 7.348 923,948 +0.07(+0.92%)
Jun 20, 2005 7.208 7.292 7.192 7.281 783,928 -0.09(-1.28%)
Jun 17, 2005 7.337 7.387 7.309 7.376 748,565 +0.14(+2.00%)
Jun 16, 2005 7.253 7.264 7.208 7.231 353,818 +0.02(+0.31%)
Jun 15, 2005 7.197 7.225 7.158 7.208 746,590 +0.02(+0.23%)
Jun 14, 2005 7.125 7.220 7.125 7.192 542,126 +0.05(+0.70%)
Jun 13, 2005 7.125 7.197 7.086 7.142 562,949 -0.07(-0.93%)
Jun 10, 2005 7.275 7.286 7.186 7.208 514,481 -0.04(-0.61%)
Jun 09, 2005 7.253 7.286 7.200 7.253 580,362 +0.07(+0.93%)
Jun 08, 2005 7.231 7.281 7.158 7.186 786,083 -0.03(-0.46%)
Jun 07, 2005 7.236 7.286 7.203 7.220 632,779 +0.01(+0.08%)
Jun 06, 2005 7.192 7.225 7.169 7.214 691,300 +0.02(+0.31%)
Jun 03, 2005 7.259 7.275 7.164 7.192 653,603 -0.16(-2.12%)
Jun 02, 2005 7.309 7.364 7.298 7.348 561,513 +0.13(+1.77%)
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.