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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2010 3.182 3.254 3.148 3.182 1,776,723 -0.09(-2.90%)
May 27, 2010 3.154 3.282 3.137 3.277 1,845,484 +0.28(+9.51%)
May 26, 2010 3.053 3.092 2.981 2.992 6,379,947 -0.09(-2.90%)
May 25, 2010 2.970 3.092 2.945 3.081 2,810,031 -0.04(-1.43%)
May 24, 2010 3.204 3.215 3.126 3.126 7,744,500 -0.20(-5.88%)
May 21, 2010 3.187 3.327 3.182 3.321 14,552,464 +0.10(+3.12%)
May 20, 2010 3.193 3.316 3.176 3.221 21,636,538 -0.22(-6.33%)
May 19, 2010 3.388 3.455 3.349 3.438 2,555,648 +0.07(+2.16%)
May 18, 2010 3.522 3.539 3.349 3.366 4,036,716 -0.07(-1.95%)
May 17, 2010 3.427 3.444 3.302 3.433 4,095,578 +0.02(+0.49%)
May 14, 2010 3.416 3.483 3.349 3.416 4,247,232 -0.12(-3.32%)
May 13, 2010 3.572 3.600 3.522 3.533 1,435,092 -0.11(-2.91%)
May 12, 2010 3.600 3.667 3.584 3.639 2,269,098 -0.01(-0.31%)
May 11, 2010 3.740 3.762 3.639 3.651 1,886,912 -0.10(-2.68%)
May 10, 2010 3.745 3.768 3.712 3.751 4,480,386 +0.46(+14.09%)
May 07, 2010 3.332 3.377 3.176 3.288 6,611,701 -0.04(-1.34%)
May 06, 2010 3.511 3.561 2.925 3.332 7,521,386 -0.27(-7.44%)
May 05, 2010 3.617 3.667 3.584 3.600 4,636,495 -0.13(-3.44%)
May 04, 2010 3.785 3.785 3.673 3.729 5,738,903 -0.23(-5.78%)
May 03, 2010 3.924 3.997 3.902 3.958 2,683,787 +0.04(+1.00%)
Apr 30, 2010 3.980 3.991 3.896 3.919 6,762,782 -0.04(-1.13%)
Apr 29, 2010 3.866 3.991 3.852 3.963 3,394,362 +0.19(+5.03%)
Apr 28, 2010 3.790 3.824 3.734 3.773 12,687,320 -0.03(-0.88%)
Apr 27, 2010 3.907 3.958 3.785 3.807 10,950,240 -0.13(-3.40%)
Apr 26, 2010 3.913 3.974 3.913 3.941 3,571,869 -0.04(-1.12%)
Apr 23, 2010 3.946 3.997 3.919 3.986 2,047,405 +0.04(+0.99%)
Apr 22, 2010 3.863 3.946 3.835 3.946 2,019,493 -0.03(-0.70%)
Apr 21, 2010 3.991 4.008 3.935 3.974 1,061,591 -0.08(-1.93%)
Apr 20, 2010 4.047 4.069 4.013 4.053 1,536,375 +0.02(+0.55%)
Apr 19, 2010 3.958 4.047 3.935 4.030 3,082,007 -0.02(-0.55%)
Apr 16, 2010 4.075 4.103 4.008 4.053 2,048,933 -0.06(-1.49%)
Apr 15, 2010 4.080 4.142 4.080 4.114 2,151,778 -0.02(-0.54%)
Apr 14, 2010 4.064 4.136 4.047 4.136 1,990,488 +0.13(+3.20%)
Apr 13, 2010 4.030 4.036 3.969 4.008 1,973,732 -0.04(-1.10%)
Apr 12, 2010 4.053 4.074 4.041 4.053 738,742 +0.06(+1.54%)
Apr 09, 2010 3.946 3.991 3.930 3.991 842,380 +0.08(+2.00%)
Apr 08, 2010 3.891 3.930 3.874 3.913 2,265,288 -0.01(-0.14%)
Apr 07, 2010 3.935 3.946 3.896 3.919 1,878,633 -0.02(-0.43%)
Apr 06, 2010 3.891 3.941 3.879 3.935 665,005 +0.03(+0.71%)
Apr 05, 2010 3.902 3.919 3.891 3.907 344,481 +0.02(+0.43%)
Apr 01, 2010 3.868 3.891 3.891 3.891 635,257 +0.09(+2.35%)
Mar 31, 2010 3.785 3.840 3.757 3.801 819,711 +0.02(+0.44%)
Mar 30, 2010 3.829 3.829 3.718 3.785 1,289,880 -0.04(-1.17%)
Mar 29, 2010 3.824 3.840 3.807 3.829 562,079 +0.04(+1.18%)
Mar 26, 2010 3.746 3.807 3.734 3.785 2,526,148 +0.09(+2.57%)
Mar 25, 2010 3.768 3.773 3.690 3.690 2,153,433 +0.01(+0.30%)
Mar 24, 2010 3.690 3.712 3.667 3.679 2,469,785 -0.08(-2.23%)
Mar 23, 2010 3.712 3.768 3.695 3.762 978,224 +0.11(+2.90%)
Mar 22, 2010 3.561 3.656 3.561 3.656 2,365,504 +0.03(+0.77%)
Mar 19, 2010 3.679 3.690 3.617 3.628 4,128,808 -0.06(-1.66%)
Mar 18, 2010 3.734 3.740 3.662 3.690 2,496,377 -0.08(-2.22%)
Mar 17, 2010 3.746 3.796 3.740 3.773 1,607,153 +0.05(+1.35%)
Mar 16, 2010 3.690 3.734 3.668 3.723 3,272,499 +0.04(+1.06%)
Mar 15, 2010 3.639 3.684 3.635 3.684 3,450,387 -0.07(-1.93%)
Mar 12, 2010 3.779 3.790 3.723 3.757 1,584,627 +0.01(+0.30%)
Mar 11, 2010 3.718 3.751 3.695 3.746 2,122,150 +0.03(+0.90%)
Mar 10, 2010 3.690 3.746 3.684 3.712 3,511,016 +0.06(+1.68%)
Mar 09, 2010 3.634 3.684 3.628 3.651 459,880 +0.00(+0.00%)
Mar 08, 2010 3.662 3.690 3.628 3.651 767,341 -0.07(-1.80%)
Mar 05, 2010 3.623 3.734 3.617 3.718 939,604 +0.16(+4.39%)
Mar 04, 2010 3.595 3.606 3.528 3.561 936,216 -0.03(-0.93%)
Mar 03, 2010 3.612 3.645 3.595 3.595 907,819 -0.02(-0.62%)
Mar 02, 2010 3.628 3.639 3.579 3.617 1,025,258 +0.07(+2.05%)
Mar 01, 2010 3.517 3.550 3.505 3.545 979,853 +0.03(+0.79%)
Feb 26, 2010 3.461 3.533 3.405 3.517 1,232,256 +0.13(+3.79%)
Feb 25, 2010 3.344 3.388 3.316 3.388 753,776 +0.08(+2.53%)
Feb 24, 2010 3.299 3.344 3.265 3.305 559,060 +0.05(+1.54%)
Feb 23, 2010 3.321 3.349 3.254 3.254 518,451 -0.11(-3.32%)
Feb 22, 2010 3.372 3.388 3.355 3.366 508,352 -0.01(-0.33%)
Feb 19, 2010 3.321 3.377 3.310 3.377 644,881 -0.06(-1.63%)
Feb 18, 2010 3.355 3.438 3.349 3.433 704,487 +0.04(+1.15%)
Feb 17, 2010 3.405 3.433 3.377 3.394 573,935 +0.01(+0.16%)
Feb 16, 2010 3.316 3.411 3.293 3.388 1,062,218 +0.08(+2.53%)
Feb 12, 2010 3.221 3.305 3.305 3.305 846,293 -0.04(-1.17%)
Feb 11, 2010 3.288 3.355 3.238 3.344 933,911 -0.01(-0.17%)
Feb 10, 2010 3.332 3.372 3.282 3.349 885,661 +0.03(+1.01%)
Feb 09, 2010 3.254 3.366 3.204 3.316 2,334,116 +0.24(+7.80%)
Feb 08, 2010 3.115 3.187 3.070 3.076 1,103,803 -0.12(-3.67%)
Feb 05, 2010 3.254 3.282 3.070 3.193 2,231,841 -0.11(-3.21%)
Feb 04, 2010 3.483 3.483 3.299 3.299 1,642,798 -0.26(-7.22%)
Feb 03, 2010 3.578 3.606 3.533 3.556 946,046 -0.05(-1.39%)
Feb 02, 2010 3.545 3.623 3.522 3.606 934,584 +0.15(+4.19%)
Feb 01, 2010 3.444 3.494 3.433 3.461 875,130 +0.16(+4.73%)
Jan 29, 2010 3.388 3.427 3.293 3.305 1,481,633 -0.12(-3.43%)
Jan 28, 2010 3.444 3.450 3.411 3.422 1,605,060 -0.02(-0.65%)
Jan 27, 2010 3.394 3.444 3.363 3.444 1,035,423 +0.06(+1.65%)
Jan 26, 2010 3.383 3.468 3.360 3.388 765,256 -0.04(-1.14%)
Jan 25, 2010 3.500 3.517 3.411 3.427 1,100,971 +0.07(+2.16%)
Jan 22, 2010 3.427 3.483 3.332 3.355 2,111,117 -0.03(-0.99%)
Jan 21, 2010 3.623 3.639 3.383 3.388 2,584,905 -0.27(-7.47%)
Jan 20, 2010 3.729 3.729 3.600 3.662 1,322,856 -0.19(-4.93%)
Jan 19, 2010 3.762 3.857 3.762 3.852 1,139,124 -0.03(-0.72%)
Jan 15, 2010 3.924 3.879 3.879 3.879 1,729,670 -0.11(-2.66%)
Jan 14, 2010 3.974 4.002 3.946 3.986 563,191 -0.02(-0.56%)
Jan 13, 2010 3.997 4.008 3.941 4.008 1,088,271 +0.03(+0.70%)
Jan 12, 2010 3.980 4.013 3.924 3.980 1,182,014 -0.02(-0.56%)
Jan 11, 2010 4.053 4.064 3.969 4.002 1,039,391 -0.04(-0.97%)
Jan 08, 2010 3.974 4.047 3.974 4.041 1,095,203 +0.13(+3.28%)
Jan 07, 2010 3.807 3.919 3.785 3.913 1,428,492 +0.09(+2.34%)
Jan 06, 2010 3.812 3.835 3.790 3.824 711,438 -0.02(-0.44%)
Jan 05, 2010 3.846 3.874 3.790 3.840 1,178,666 +0.03(+0.73%)
Jan 04, 2010 3.773 3.863 3.768 3.812 1,584,600 +0.23(+6.55%)
Dec 31, 2009 3.746 3.578 3.578 3.578 926,014 -0.04(-1.08%)
Dec 30, 2009 3.617 3.628 3.595 3.617 762,353 -0.05(-1.37%)
Dec 29, 2009 3.718 3.723 3.662 3.667 918,713 +0.02(+0.46%)
Dec 28, 2009 3.690 3.690 3.634 3.651 981,483 +0.02(+0.62%)
Dec 24, 2009 3.729 3.729 3.617 3.628 303,425 -0.02(-0.46%)
Dec 23, 2009 3.628 3.645 3.584 3.645 1,045,057 +0.11(+3.00%)
Dec 22, 2009 3.511 3.556 3.500 3.539 798,197 +0.08(+2.26%)
Dec 21, 2009 3.444 3.500 3.433 3.461 1,078,830 +0.04(+1.14%)
Dec 18, 2009 3.461 3.489 3.372 3.422 1,389,768 -0.07(-1.92%)
Dec 17, 2009 3.572 3.584 3.457 3.489 2,312,964 -0.14(-3.85%)
Dec 16, 2009 3.662 3.684 3.623 3.628 9,247,137 +0.10(+2.85%)
Dec 15, 2009 3.545 3.567 3.511 3.528 5,145,020 -0.10(-2.77%)
Dec 14, 2009 3.647 3.667 3.623 3.628 4,665,839 -0.05(-1.37%)
Dec 11, 2009 3.706 3.712 3.651 3.679 3,020,207 -0.02(-0.45%)
Dec 10, 2009 3.768 3.796 3.684 3.695 3,416,961 -0.04(-1.19%)
Dec 09, 2009 3.751 3.785 3.662 3.740 2,463,000 -0.07(-1.90%)
Dec 08, 2009 3.840 3.846 3.796 3.812 1,188,762 -0.12(-3.12%)
Dec 07, 2009 3.974 3.992 3.913 3.935 1,636,370 -0.06(-1.40%)
Dec 04, 2009 4.075 4.097 3.941 3.991 1,522,205 -0.01(-0.28%)
Dec 03, 2009 4.092 4.120 3.997 4.002 1,403,326 -0.07(-1.65%)
Dec 02, 2009 4.058 4.136 4.036 4.069 1,264,836 -0.06(-1.35%)
Dec 01, 2009 4.120 4.164 4.075 4.125 1,819,767 +0.08(+2.07%)
Nov 30, 2009 4.058 4.108 3.963 4.041 1,835,871 +0.07(+1.69%)
Nov 27, 2009 3.919 4.058 3.919 3.974 933,479 -0.26(-6.07%)
Nov 25, 2009 4.181 4.231 4.136 4.231 998,565 +0.09(+2.16%)
Nov 24, 2009 4.175 4.204 4.131 4.142 1,247,555 +0.06(+1.37%)
Nov 23, 2009 4.131 4.188 4.075 4.086 1,299,241 +0.07(+1.67%)
Nov 20, 2009 4.002 4.041 3.974 4.019 850,863 -0.09(-2.17%)
Nov 19, 2009 4.164 4.170 4.047 4.108 992,101 -0.15(-3.54%)
Nov 18, 2009 4.242 4.276 4.209 4.259 892,841 -0.06(-1.29%)
Nov 17, 2009 4.293 4.332 4.237 4.315 1,304,696 +0.00(+0.00%)
Nov 16, 2009 4.304 4.354 4.265 4.315 2,647,252 +0.07(+1.71%)
Nov 13, 2009 4.198 4.259 4.153 4.242 1,234,384 +0.05(+1.20%)
Nov 12, 2009 4.360 4.371 4.159 4.192 1,852,497 -0.35(-7.63%)
Nov 11, 2009 4.560 4.577 4.494 4.538 1,035,335 +0.13(+2.91%)
Nov 10, 2009 4.360 4.427 4.354 4.410 923,862 -0.01(-0.25%)
Nov 09, 2009 4.343 4.438 4.326 4.421 1,481,092 +0.28(+6.88%)
Nov 06, 2009 4.058 4.147 4.047 4.136 1,148,452 +0.05(+1.23%)
Nov 05, 2009 4.153 4.192 4.080 4.086 1,236,821 -0.01(-0.27%)
Nov 04, 2009 4.170 4.209 4.086 4.097 2,423,742 +0.16(+4.11%)
Nov 03, 2009 3.824 3.935 3.807 3.935 2,752,531 -0.01(-0.28%)
Nov 02, 2009 3.902 4.041 3.829 3.946 3,483,348 +0.01(+0.28%)
Oct 30, 2009 4.125 4.153 3.919 3.935 2,200,932 -0.39(-8.91%)
Oct 29, 2009 4.287 4.365 4.253 4.320 1,977,096 +0.39(+9.94%)
Oct 28, 2009 4.097 4.170 3.919 3.930 2,321,219 -0.30(-7.00%)
Oct 27, 2009 4.343 4.376 4.198 4.226 2,224,153 -0.18(-4.18%)
Oct 26, 2009 4.594 4.661 4.376 4.410 3,133,604 -0.39(-8.03%)
Oct 23, 2009 4.795 4.806 4.756 4.795 1,249,823 -0.10(-2.05%)
Oct 22, 2009 4.795 4.907 4.745 4.895 2,000,539 +0.12(+2.57%)
Oct 21, 2009 4.823 4.945 4.773 4.773 2,473,471 -0.10(-2.06%)
Oct 20, 2009 4.840 4.884 4.828 4.873 1,004,896 -0.12(-2.35%)
Oct 19, 2009 4.940 5.003 4.901 4.990 1,085,881 +0.10(+2.05%)
Oct 16, 2009 4.907 4.934 4.840 4.890 1,355,746 -0.25(-4.78%)
Oct 15, 2009 5.085 5.186 5.080 5.135 1,271,749 -0.02(-0.32%)
Oct 14, 2009 5.158 5.158 5.085 5.152 1,253,288 +0.20(+3.94%)
Oct 13, 2009 5.007 5.029 4.901 4.957 1,024,638 +0.01(+0.23%)
Oct 12, 2009 4.996 5.007 4.907 4.946 993,796 +0.17(+3.50%)
Oct 09, 2009 4.745 4.784 4.734 4.778 689,397 +0.00(+0.00%)
Oct 08, 2009 4.789 4.823 4.734 4.778 1,418,854 +0.17(+3.63%)
Oct 07, 2009 4.644 4.683 4.577 4.611 749,958 -0.09(-1.90%)
Oct 06, 2009 4.627 4.750 4.616 4.700 1,637,565 +0.25(+5.65%)
Oct 05, 2009 4.343 4.477 4.309 4.449 1,558,865 +0.07(+1.53%)
Oct 02, 2009 4.231 4.521 4.203 4.382 1,269,046 -0.10(-2.24%)
Oct 01, 2009 4.700 4.706 4.471 4.482 1,060,704 -0.24(-5.08%)
Sep 30, 2009 4.745 4.778 4.644 4.722 1,447,152 +0.10(+2.17%)
Sep 29, 2009 4.639 4.683 4.600 4.622 1,088,934 -0.01(-0.12%)
Sep 28, 2009 4.533 4.639 4.527 4.627 612,760 +0.14(+3.11%)
Sep 25, 2009 4.521 4.566 4.432 4.488 1,112,901 -0.04(-0.99%)
Sep 24, 2009 4.734 4.761 4.477 4.533 2,010,310 -0.07(-1.46%)
Sep 23, 2009 4.722 4.774 4.600 4.600 976,587 -0.11(-2.25%)
Sep 22, 2009 4.722 4.734 4.678 4.706 675,979 +0.12(+2.68%)
Sep 21, 2009 4.549 4.633 4.533 4.583 1,232,650 -0.07(-1.56%)
Sep 18, 2009 4.644 4.667 4.577 4.655 1,111,962 +0.06(+1.34%)
Sep 17, 2009 4.572 4.672 4.549 4.594 1,011,025 +0.03(+0.61%)
Sep 16, 2009 4.594 4.644 4.527 4.566 1,835,292 +0.22(+5.01%)
Sep 15, 2009 4.304 4.365 4.248 4.348 920,738 +0.10(+2.37%)
Sep 14, 2009 4.120 4.248 4.120 4.248 693,455 +0.00(+0.00%)
Sep 11, 2009 4.304 4.315 4.209 4.248 710,037 -0.11(-2.44%)
Sep 10, 2009 4.270 4.365 4.232 4.354 796,511 +0.11(+2.50%)
Sep 09, 2009 4.192 4.270 4.170 4.248 941,282 +0.06(+1.33%)
Sep 08, 2009 4.192 4.200 4.125 4.192 981,453 +0.16(+4.02%)
Sep 04, 2009 3.969 4.053 3.935 4.030 946,017 +0.10(+2.56%)
Sep 03, 2009 3.974 3.997 3.863 3.930 1,387,778 +0.12(+3.07%)
Sep 02, 2009 3.785 3.879 3.757 3.812 1,664,034 -0.13(-3.39%)
Sep 01, 2009 4.103 4.192 3.930 3.946 1,404,420 -0.26(-6.23%)
Aug 31, 2009 4.164 4.209 4.142 4.209 806,291 -0.03(-0.79%)
Aug 28, 2009 4.332 4.337 4.187 4.242 932,995 -0.06(-1.30%)
Aug 27, 2009 4.253 4.315 4.142 4.298 955,523 -0.03(-0.65%)
Aug 26, 2009 4.326 4.348 4.259 4.326 1,091,670 +0.03(+0.65%)
Aug 25, 2009 4.365 4.388 4.292 4.298 1,353,985 +0.08(+1.99%)
Aug 24, 2009 4.304 4.343 4.209 4.214 1,013,083 -0.06(-1.44%)
Aug 21, 2009 4.226 4.287 4.214 4.276 1,693,540 +0.16(+3.79%)
Aug 20, 2009 4.108 4.153 4.092 4.120 1,129,912 -0.01(-0.14%)
Aug 19, 2009 4.058 4.176 4.041 4.125 1,489,096 +0.00(+0.00%)
Aug 18, 2009 3.991 4.131 3.991 4.125 1,242,643 +0.17(+4.23%)
Aug 17, 2009 3.991 3.997 3.902 3.958 1,776,385 -0.25(-5.84%)
Aug 14, 2009 4.226 4.231 4.103 4.203 2,345,467 -0.09(-2.21%)
Aug 13, 2009 4.248 4.333 4.203 4.298 3,174,215 -0.28(-6.21%)
Aug 12, 2009 4.337 4.588 4.320 4.583 1,405,327 +0.23(+5.26%)
Aug 11, 2009 4.360 4.432 4.332 4.354 2,274,369 -0.30(-6.47%)
Aug 10, 2009 4.594 4.711 4.577 4.655 976,392 +0.01(+0.24%)
Aug 07, 2009 4.655 4.706 4.594 4.644 1,723,307 +0.12(+2.72%)
Aug 06, 2009 4.560 4.583 4.454 4.521 1,351,341 +0.06(+1.25%)
Aug 05, 2009 4.510 4.510 4.348 4.466 1,432,118 +0.06(+1.27%)
Aug 04, 2009 4.393 4.443 4.348 4.410 1,139,035 +0.03(+0.64%)
Aug 03, 2009 4.315 4.410 4.293 4.382 1,352,915 +0.25(+5.94%)
Jul 31, 2009 4.041 4.147 3.991 4.136 1,457,335 +0.22(+5.56%)
Jul 30, 2009 3.885 3.984 3.852 3.919 1,397,783 +0.15(+4.00%)
Jul 29, 2009 3.812 3.824 3.729 3.768 1,084,273 +0.02(+0.45%)
Jul 28, 2009 3.746 3.801 3.639 3.751 1,132,695 -0.15(-3.86%)
Jul 27, 2009 3.958 3.980 3.863 3.902 1,382,609 +0.06(+1.60%)
Jul 24, 2009 3.824 3.886 3.779 3.840 1,576 -0.01(-0.15%)
Jul 23, 2009 3.706 3.896 3.706 3.846 1,903,809 +0.21(+5.84%)
Jul 22, 2009 3.584 3.694 3.578 3.634 786,150 -0.03(-0.91%)
Jul 21, 2009 3.768 3.785 3.606 3.667 1,190,206 -0.01(-0.30%)
Jul 20, 2009 3.645 3.684 3.628 3.679 876,139 +0.17(+4.94%)
Jul 17, 2009 3.528 3.556 3.472 3.505 775,608 -0.04(-1.26%)
Jul 16, 2009 3.533 3.584 3.469 3.550 1,079,957 +0.11(+3.08%)
Jul 15, 2009 3.355 3.483 3.355 3.444 1,062,340 +0.28(+9.01%)
Jul 14, 2009 3.204 3.226 3.143 3.159 627,290 +0.03(+1.07%)
Jul 13, 2009 3.031 3.143 3.027 3.126 777,948 +0.21(+7.07%)
Jul 10, 2009 2.903 2.970 2.864 2.919 1,045,254 -0.13(-4.21%)
Jul 09, 2009 3.081 3.081 3.014 3.048 911,745 +0.07(+2.25%)
Jul 08, 2009 3.059 3.059 2.903 2.981 1,522,540 -0.06(-2.02%)
Jul 07, 2009 3.182 3.204 3.031 3.042 922,737 -0.18(-5.55%)
Jul 06, 2009 3.182 3.221 3.131 3.221 906,902 -0.15(-4.47%)
Jul 02, 2009 3.433 3.438 3.299 3.372 947,556 -0.17(-4.88%)
Jul 01, 2009 3.528 3.606 3.517 3.545 965,817 +0.11(+3.08%)
Jun 30, 2009 3.517 3.517 3.383 3.438 1,648,294 +0.03(+0.98%)
Jun 29, 2009 3.349 3.422 3.338 3.405 757,814 +0.07(+2.01%)
Jun 26, 2009 3.344 3.366 3.288 3.338 1,084,086 +0.04(+1.18%)
Jun 25, 2009 3.154 3.299 3.143 3.299 3,060,882 +0.15(+4.60%)
Jun 24, 2009 3.154 3.249 3.137 3.154 1,371,378 +0.16(+5.41%)
Jun 23, 2009 3.031 3.104 2.919 2.992 2,351,638 -0.03(-0.92%)
Jun 22, 2009 3.115 3.120 2.992 3.020 2,011,231 -0.47(-13.44%)
Jun 19, 2009 3.316 3.489 3.238 3.489 1,298,528 +0.22(+6.66%)
Jun 18, 2009 3.193 3.327 3.165 3.271 1,916,193 +0.18(+5.97%)
Jun 17, 2009 3.131 3.154 3.014 3.087 1,636,992 -0.07(-2.12%)
Jun 16, 2009 3.299 3.316 3.154 3.154 1,322,313 -0.23(-6.77%)
Jun 15, 2009 3.483 3.483 3.321 3.383 1,377,500 -0.30(-8.18%)
Jun 12, 2009 3.667 3.718 3.645 3.684 844,647 -0.02(-0.60%)
Jun 11, 2009 3.690 3.801 3.679 3.706 936,402 +0.02(+0.45%)
Jun 10, 2009 3.785 3.796 3.612 3.690 1,040,473 -0.07(-1.78%)
Jun 09, 2009 3.723 3.768 3.673 3.757 676,620 +0.08(+2.28%)
Jun 08, 2009 3.651 3.690 3.584 3.673 635,992 -0.03(-0.75%)
Jun 05, 2009 3.863 3.879 3.684 3.701 1,033,370 -0.04(-1.19%)
Jun 04, 2009 3.572 3.746 3.533 3.746 928,626 +0.21(+5.84%)
Jun 03, 2009 3.572 3.584 3.472 3.539 930,025 -0.17(-4.66%)
Jun 02, 2009 3.556 3.712 3.545 3.712 1,966,777 +0.11(+3.10%)
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.