Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.582 4.604 4.545 4.589 1,927,249 -0.03(-0.64%)
May 30, 2018 4.582 4.645 4.552 4.619 2,352,400 +0.09(+1.96%)
May 29, 2018 4.611 4.630 4.508 4.530 3,056,555 -0.29(-5.98%)
May 25, 2018 4.818 4.818 4.818 0 +0.01(+0.15%)
May 24, 2018 4.826 4.844 4.789 4.811 1,666,748 -0.04(-0.76%)
May 23, 2018 4.877 4.885 4.818 4.848 2,724,539 -0.14(-2.81%)
May 22, 2018 4.996 5.003 4.969 4.988 2,521,190 +0.00(+0.07%)
May 21, 2018 4.992 4.999 4.960 4.985 1,415,377 +0.03(+0.58%)
May 18, 2018 4.949 4.963 4.934 4.956 1,404,118 -0.05(-1.01%)
May 17, 2018 4.985 5.014 4.963 5.007 1,339,469 +0.01(+0.29%)
May 16, 2018 4.985 5.007 4.956 4.992 1,169,792 -0.03(-0.57%)
May 15, 2018 5.007 5.057 4.985 5.021 2,620,574 +0.05(+1.02%)
May 14, 2018 4.992 4.999 4.963 4.970 1,250,239 +0.00(+0.00%)
May 11, 2018 4.970 4.992 4.956 4.970 1,560,403 -0.01(-0.29%)
May 10, 2018 5.028 5.028 4.920 4.985 4,242,332 -0.17(-3.36%)
May 09, 2018 5.136 5.158 5.115 5.158 3,025,357 +0.08(+1.56%)
May 08, 2018 5.043 5.093 5.043 5.079 1,487,137 +0.04(+0.72%)
May 07, 2018 5.043 5.057 5.021 5.043 1,541,829 -0.03(-0.57%)
May 04, 2018 4.985 5.079 4.978 5.071 2,677,493 +0.09(+1.74%)
May 03, 2018 5.007 5.014 4.942 4.985 4,526,774 -0.13(-2.54%)
May 02, 2018 5.230 5.230 5.093 5.115 3,391,935 -0.09(-1.66%)
May 01, 2018 5.209 5.223 5.172 5.201 1,753,125 -0.04(-0.69%)
Apr 30, 2018 5.273 5.278 5.237 5.237 1,456,372 -0.05(-0.96%)
Apr 27, 2018 5.245 5.288 5.223 5.288 1,325,381 -0.01(-0.27%)
Apr 26, 2018 5.281 5.313 5.245 5.302 3,092,571 +0.04(+0.69%)
Apr 25, 2018 5.310 5.313 5.252 5.266 3,880,080 -0.06(-1.22%)
Apr 24, 2018 5.360 5.396 5.310 5.331 4,372,135 -0.01(-0.27%)
Apr 23, 2018 5.346 5.360 5.331 5.346 2,097,243 +0.04(+0.82%)
Apr 20, 2018 5.288 5.317 5.281 5.302 951,005 +0.01(+0.27%)
Apr 19, 2018 5.281 5.317 5.273 5.288 1,455,399 +0.01(+0.14%)
Apr 18, 2018 5.295 5.324 5.273 5.281 1,759,342 +0.08(+1.53%)
Apr 17, 2018 5.209 5.230 5.165 5.201 1,853,763 +0.00(+0.00%)
Apr 16, 2018 5.201 5.216 5.187 5.201 942,043 +0.01(+0.14%)
Apr 13, 2018 5.245 5.248 5.187 5.194 1,548,566 -0.02(-0.42%)
Apr 12, 2018 5.201 5.230 5.165 5.216 3,007,192 +0.11(+2.12%)
Apr 11, 2018 5.122 5.136 5.093 5.108 2,144,969 +0.04(+0.85%)
Apr 10, 2018 5.050 5.086 5.032 5.064 2,126,154 +0.14(+2.78%)
Apr 09, 2018 4.942 4.985 4.927 4.927 3,249,777 +0.03(+0.59%)
Apr 06, 2018 4.942 4.967 4.877 4.898 2,500,364 +0.00(+0.00%)
Apr 05, 2018 4.891 4.913 4.877 4.898 2,102,738 +0.08(+1.65%)
Apr 04, 2018 4.761 4.833 4.754 4.819 1,472,187 -0.06(-1.18%)
Apr 03, 2018 4.841 4.891 4.819 4.877 1,729,787 +0.06(+1.35%)
Apr 02, 2018 4.862 4.891 4.768 4.812 1,740,910 -0.07(-1.48%)
Mar 29, 2018 4.884 4.884 4.884 0 +0.01(+0.15%)
Mar 28, 2018 4.862 4.906 4.808 4.877 3,042,910 +0.08(+1.65%)
Mar 27, 2018 4.906 4.906 4.768 4.797 1,634,732 -0.09(-1.77%)
Mar 26, 2018 4.841 4.898 4.805 4.884 3,620,983 +0.15(+3.20%)
Mar 23, 2018 4.790 4.801 4.725 4.732 2,622,220 -0.04(-0.76%)
Mar 22, 2018 4.877 4.891 4.761 4.768 3,883,887 -0.18(-3.64%)
Mar 21, 2018 4.963 4.999 4.949 4.949 3,081,786 -0.03(-0.58%)
Mar 20, 2018 4.978 5.043 4.970 4.978 6,747,570 +0.04(+0.73%)
Mar 19, 2018 4.985 4.891 4.942 1,831,288 -0.03(-0.58%)
Mar 16, 2018 4.992 5.004 4.956 4.970 1,552,454 +0.00(+0.00%)
Mar 15, 2018 4.978 4.999 4.949 4.970 1,883,396 +0.06(+1.17%)
Mar 14, 2018 4.963 4.970 4.898 4.913 1,499,872 +0.01(+0.15%)
Mar 13, 2018 4.978 4.992 4.898 4.906 1,580,956 -0.04(-0.87%)
Mar 12, 2018 4.999 5.007 4.944 4.949 2,425,913 -0.04(-0.72%)
Mar 09, 2018 4.956 4.992 4.942 4.985 1,237,400 +0.01(+0.29%)
Mar 08, 2018 4.985 5.003 4.949 4.970 1,201,940 -0.01(-0.14%)
Mar 07, 2018 4.985 4.927 4.978 1,366,855 +0.02(+0.44%)
Mar 06, 2018 4.963 4.970 4.934 4.956 1,893,365 +0.05(+1.03%)
Mar 05, 2018 4.819 4.920 4.819 4.906 1,739,152 +0.06(+1.19%)
Mar 02, 2018 4.805 4.855 4.768 4.848 4,119,067 -0.06(-1.32%)
Mar 01, 2018 4.956 4.989 4.870 4.913 3,020,918 -0.08(-1.59%)
Feb 28, 2018 5.057 5.068 4.981 4.992 2,984,807 -0.01(-0.14%)
Feb 27, 2018 5.021 5.043 4.992 4.999 2,861,860 -0.02(-0.43%)
Feb 26, 2018 5.003 5.021 4.965 5.021 3,742,526 +0.01(+0.29%)
Feb 23, 2018 4.963 5.014 4.949 5.007 2,319,207 +0.09(+1.91%)
Feb 22, 2018 4.906 4.913 2,536,302 -0.08(-1.59%)
Feb 21, 2018 4.985 5.064 5.007 4.992 2,904,487 -0.01(-0.29%)
Feb 20, 2018 4.992 5.014 4.965 5.007 3,530,737 +0.06(+1.31%)
Feb 16, 2018 4.942 4.942 4.942 0 -0.04(-0.87%)
Feb 15, 2018 5.021 5.028 4.942 4.985 3,697,193 +0.11(+2.22%)
Feb 14, 2018 4.754 4.891 4.747 4.877 3,479,954 +0.12(+2.58%)
Feb 13, 2018 4.740 4.776 4.725 4.754 3,260,305 +0.03(+0.61%)
Feb 12, 2018 4.711 4.754 4.675 4.725 2,541,557 +0.07(+1.55%)
Feb 09, 2018 4.682 4.704 4.545 4.653 7,424,869 -0.03(-0.62%)
Feb 08, 2018 4.812 4.812 4.675 4.682 11,504,780 -0.14(-2.84%)
Feb 07, 2018 4.805 4.855 4.790 4.819 11,670,686 +0.03(+0.60%)
Feb 06, 2018 4.675 4.819 4.675 4.790 17,607,736 -0.03(-0.52%)
Feb 05, 2018 4.869 4.949 4.758 4.815 11,725,395 -0.07(-1.40%)
Feb 02, 2018 4.981 4.981 4.884 4.884 3,321,702 -0.08(-1.60%)
Feb 01, 2018 4.913 4.963 4.906 4.963 2,873,939 +0.06(+1.33%)
Jan 31, 2018 4.956 4.963 4.884 4.898 3,185,143 -0.06(-1.16%)
Jan 30, 2018 4.999 5.003 4.949 4.956 3,781,415 -0.08(-1.58%)
Jan 29, 2018 5.021 5.064 5.021 5.035 2,641,887 +0.00(+0.00%)
Jan 26, 2018 5.014 5.039 4.999 5.035 1,832,871 +0.03(+0.58%)
Jan 25, 2018 5.064 5.064 4.999 5.007 3,014,588 +0.01(+0.14%)
Jan 24, 2018 5.028 5.043 4.963 4.999 2,311,492 +0.03(+0.58%)
Jan 23, 2018 4.985 4.992 4.956 4.970 2,986,027 -0.06(-1.29%)
Jan 22, 2018 5.007 5.043 5.007 5.035 3,799,987 +0.04(+0.72%)
Jan 19, 2018 4.999 5.021 4.970 4.999 1,824,347 +0.00(+0.00%)
Jan 18, 2018 5.007 5.014 4.985 4.999 3,551,936 +0.05(+1.02%)
Jan 17, 2018 4.949 4.978 4.927 4.949 8,075,334 +0.04(+0.73%)
Jan 16, 2018 4.956 4.963 4.884 4.913 4,276,536 -0.05(-1.02%)
Jan 12, 2018 4.963 4.963 4.963 0 +0.06(+1.33%)
Jan 11, 2018 4.848 4.895 4.841 4.898 4,363,364 +0.09(+1.95%)
Jan 10, 2018 4.848 4.797 4.805 3,250,330 +0.08(+1.68%)
Jan 09, 2018 4.732 4.754 4.711 4.725 2,729,873 +0.09(+1.87%)
Jan 08, 2018 4.631 4.651 4.617 4.639 2,336,417 +0.01(+0.16%)
Jan 05, 2018 4.639 4.646 4.595 4.631 2,194,281 +0.01(+0.16%)
Jan 04, 2018 4.603 4.642 4.603 4.624 4,081,121 +0.05(+1.10%)
Jan 03, 2018 4.581 4.599 4.559 4.574 1,762,675 +0.00(+0.00%)
Jan 02, 2018 4.581 4.581 4.559 4.574 2,008,888 +0.03(+0.64%)
Dec 29, 2017 4.545 4.545 4.545 0 +0.00(+0.00%)
Dec 28, 2017 4.566 4.577 4.538 4.545 1,501,214 +0.06(+1.29%)
Dec 27, 2017 4.509 4.509 4.487 4.487 1,177,319 +0.00(+0.00%)
Dec 26, 2017 4.509 4.523 4.473 4.487 701,054 -0.01(-0.16%)
Dec 22, 2017 4.502 4.505 4.480 4.494 1,095,902 -0.02(-0.48%)
Dec 21, 2017 4.502 4.538 4.487 4.516 1,066,939 +0.00(+0.00%)
Dec 20, 2017 4.545 4.559 4.502 4.516 1,374,559 -0.04(-0.79%)
Dec 19, 2017 4.581 4.581 4.538 4.552 2,407,635 +0.02(+0.48%)
Dec 18, 2017 4.552 4.559 4.523 4.530 2,507,683 +0.07(+1.62%)
Dec 15, 2017 4.451 4.480 4.440 4.458 1,656,234 -0.02(-0.48%)
Dec 14, 2017 4.516 4.523 4.465 4.480 1,866,429 +0.00(+0.00%)
Dec 13, 2017 4.509 4.516 4.480 4.480 2,055,806 +0.01(+0.16%)
Dec 12, 2017 4.451 4.480 4.444 4.473 1,060,507 +0.00(+0.00%)
Dec 11, 2017 4.473 4.487 4.465 4.473 1,617,134 +0.01(+0.16%)
Dec 08, 2017 4.437 4.465 4.422 4.465 2,226,847 +0.05(+1.14%)
Dec 07, 2017 4.393 4.429 4.386 4.415 2,233,956 +0.00(+0.00%)
Dec 06, 2017 4.393 4.429 4.393 4.415 1,499,747 -0.01(-0.16%)
Dec 05, 2017 4.451 4.451 4.408 4.422 1,862,423 -0.04(-0.81%)
Dec 04, 2017 4.473 4.473 4.451 4.458 4,660,009 +0.03(+0.65%)
Dec 01, 2017 4.422 4.455 4.382 4.429 3,697,992 -0.04(-0.81%)
Nov 30, 2017 4.473 4.502 4.451 4.465 3,599,303 -0.03(-0.64%)
Nov 29, 2017 4.473 4.494 4.451 4.494 11,331,770 +0.05(+1.14%)
Nov 28, 2017 4.379 4.444 4.372 4.444 3,831,367 +0.08(+1.82%)
Nov 27, 2017 4.364 4.386 4.357 4.364 1,104,102 -0.02(-0.49%)
Nov 24, 2017 4.379 4.393 4.372 4.386 1,611,392 +0.04(+0.83%)
Nov 22, 2017 4.343 4.355 4.314 4.350 1,445,106 +0.01(+0.17%)
Nov 21, 2017 4.350 4.364 4.336 4.343 1,604,269 +0.02(+0.50%)
Nov 20, 2017 4.336 4.336 4.314 4.321 1,349,694 -0.05(-1.16%)
Nov 17, 2017 4.364 4.372 4.343 4.372 1,066,796 +0.04(+0.83%)
Nov 16, 2017 4.350 4.357 4.336 4.336 1,168,438 +0.01(+0.17%)
Nov 15, 2017 4.292 4.349 4.285 4.328 2,303,723 +0.02(+0.50%)
Nov 14, 2017 4.321 4.328 4.292 4.307 1,610,678 +0.01(+0.17%)
Nov 13, 2017 4.278 4.321 4.278 4.300 2,379,955 -0.08(-1.81%)
Nov 10, 2017 4.393 4.415 4.357 4.379 3,860,565 -0.10(-2.25%)
Nov 09, 2017 4.372 4.480 4.372 4.480 5,249,709 +0.26(+6.15%)
Nov 08, 2017 4.209 4.238 4.206 4.220 3,278,861 -0.03(-0.68%)
Nov 07, 2017 4.285 4.300 4.227 4.249 3,884,081 -0.01(-0.34%)
Nov 06, 2017 4.249 4.271 4.249 4.263 1,846,709 +0.01(+0.34%)
Nov 03, 2017 4.242 4.263 4.227 4.249 2,938,322 -0.08(-1.83%)
Nov 02, 2017 4.321 4.343 4.314 4.328 3,388,684 +0.04(+0.84%)
Nov 01, 2017 4.271 4.306 4.263 4.292 2,446,351 +0.06(+1.36%)
Oct 31, 2017 4.235 4.263 4.220 4.235 2,233,283 +0.03(+0.69%)
Oct 30, 2017 4.227 4.242 4.206 4.206 1,575,843 -0.01(-0.34%)
Oct 27, 2017 4.249 4.253 4.220 4.220 1,637,091 -0.06(-1.52%)
Oct 26, 2017 4.307 4.321 4.278 4.285 1,561,025 -0.01(-0.17%)
Oct 25, 2017 4.300 4.314 4.253 4.292 2,674,238 +0.01(+0.17%)
Oct 24, 2017 4.285 4.307 4.271 4.285 3,092,949 +0.06(+1.37%)
Oct 23, 2017 4.263 4.271 4.213 4.227 3,036,448 +0.03(+0.69%)
Oct 20, 2017 4.292 4.422 4.191 4.199 9,726,296 -0.06(-1.36%)
Oct 19, 2017 4.213 4.263 4.213 4.256 3,496,431 +0.06(+1.37%)
Oct 18, 2017 4.199 4.213 4.199 4.199 1,855,568 +0.04(+0.87%)
Oct 17, 2017 4.162 4.177 4.155 4.162 3,198,184 +0.01(+0.35%)
Oct 16, 2017 4.148 4.170 4.141 4.148 2,890,849 +0.02(+0.52%)
Oct 13, 2017 4.126 4.141 4.119 4.126 2,562,980 +0.04(+0.88%)
Oct 12, 2017 4.098 4.105 4.083 4.090 4,857,948 -0.01(-0.18%)
Oct 11, 2017 4.105 4.112 4.072 4.098 5,955,820 +0.01(+0.35%)
Oct 10, 2017 4.061 4.083 4.047 4.083 5,017,944 +0.07(+1.80%)
Oct 09, 2017 4.018 4.040 3.968 4.011 9,960,329 +0.03(+0.72%)
Oct 06, 2017 3.989 4.011 3.975 3.982 18,841,964 +0.00(+0.00%)
Oct 05, 2017 4.033 4.040 3.982 3.982 20,594,156 -0.09(-2.13%)
Oct 04, 2017 4.083 4.090 4.058 4.069 7,191,813 -0.04(-0.88%)
Oct 03, 2017 4.141 4.148 4.101 4.105 20,888,250 -0.05(-1.22%)
Oct 02, 2017 4.162 4.170 4.141 4.155 18,152,580 -0.02(-0.52%)
Sep 29, 2017 4.213 4.220 4.162 4.177 9,932,665 -0.04(-1.03%)
Sep 28, 2017 4.213 4.249 4.195 4.220 3,986,795 +0.00(+0.00%)
Sep 27, 2017 4.227 4.242 4.209 4.220 4,133,909 +0.06(+1.39%)
Sep 26, 2017 4.170 4.184 4.148 4.162 1,422,091 -0.01(-0.35%)
Sep 25, 2017 4.206 4.220 4.155 4.177 2,096,000 -0.11(-2.53%)
Sep 22, 2017 4.242 4.289 4.235 4.285 1,426,075 +0.04(+1.02%)
Sep 21, 2017 4.235 4.263 4.235 4.242 1,953,299 +0.05(+1.20%)
Sep 20, 2017 4.191 4.213 4.170 4.191 2,023,086 +0.00(+0.00%)
Sep 19, 2017 4.170 4.199 4.162 4.191 1,030,345 +0.01(+0.35%)
Sep 18, 2017 4.162 4.191 4.162 4.177 1,808,319 +0.07(+1.76%)
Sep 15, 2017 4.098 4.119 4.090 4.105 1,279,866 -0.02(-0.52%)
Sep 14, 2017 4.141 4.148 4.112 4.126 2,002,885 -0.06(-1.38%)
Sep 13, 2017 4.242 4.263 4.184 4.184 3,147,774 -0.05(-1.19%)
Sep 12, 2017 4.235 4.271 4.227 4.235 5,465,220 +0.12(+2.98%)
Sep 11, 2017 4.090 4.123 4.090 4.112 3,439,521 +0.07(+1.79%)
Sep 08, 2017 4.054 4.029 4.040 1,911,859 +0.03(+0.72%)
Sep 07, 2017 4.047 4.051 4.004 4.011 2,161,651 -0.01(-0.36%)
Sep 06, 2017 4.007 4.040 3.997 4.025 2,375,212 +0.04(+0.90%)
Sep 05, 2017 4.047 4.058 3.961 3.989 2,756,618 -0.14(-3.49%)
Sep 01, 2017 4.105 4.141 4.105 4.134 1,312,495 +0.02(+0.53%)
Aug 31, 2017 4.090 4.112 4.084 4.112 1,162,964 +0.04(+0.88%)
Aug 30, 2017 4.069 4.090 4.061 4.076 1,343,411 -0.01(-0.35%)
Aug 29, 2017 4.054 4.098 4.047 4.090 2,377,304 -0.12(-2.91%)
Aug 28, 2017 4.220 4.227 4.191 4.213 1,084,054 -0.02(-0.51%)
Aug 25, 2017 4.220 4.249 4.220 4.235 1,507,414 +0.04(+1.03%)
Aug 24, 2017 4.148 4.213 4.180 4.191 1,245,896 +0.04(+1.04%)
Aug 23, 2017 4.126 4.162 4.119 4.148 1,914,009 -0.03(-0.69%)
Aug 22, 2017 4.155 4.191 4.155 4.177 3,101,204 +0.04(+1.05%)
Aug 21, 2017 4.155 4.155 4.106 4.134 6,205,160 -0.04(-1.04%)
Aug 18, 2017 4.155 4.199 4.141 4.177 2,555,462 +0.04(+0.87%)
Aug 17, 2017 4.184 4.199 4.134 4.141 3,351,333 -0.10(-2.34%)
Aug 16, 2017 4.240 4.261 4.226 4.240 2,682,143 +0.07(+1.69%)
Aug 15, 2017 4.149 4.191 4.127 4.170 3,535,456 +0.04(+1.02%)
Aug 14, 2017 4.156 4.163 4.113 4.127 2,261,876 +0.01(+0.34%)
Aug 11, 2017 4.120 4.134 4.078 4.113 3,768,201 -0.06(-1.52%)
Aug 10, 2017 4.233 4.240 4.170 4.177 5,478,380 +0.19(+4.76%)
Aug 09, 2017 3.952 3.994 3.946 3.987 2,261,516 -0.03(-0.70%)
Aug 08, 2017 4.029 4.043 4.008 4.015 1,672,581 +0.03(+0.71%)
Aug 07, 2017 3.987 3.994 3.980 3.987 1,138,387 +0.02(+0.53%)
Aug 04, 2017 3.952 3.980 3.945 3.966 2,062,494 +0.01(+0.36%)
Aug 03, 2017 3.952 3.966 3.938 3.952 1,662,626 +0.01(+0.18%)
Aug 02, 2017 3.959 3.973 3.938 3.945 2,610,894 +0.02(+0.54%)
Aug 01, 2017 3.938 3.952 3.924 3.924 2,121,063 +0.01(+0.18%)
Jul 31, 2017 3.888 3.924 3.888 3.916 1,391,823 +0.01(+0.36%)
Jul 28, 2017 3.867 3.902 3.860 3.902 1,060,570 +0.03(+0.73%)
Jul 27, 2017 3.888 3.895 3.860 3.874 1,722,199 +0.00(+0.00%)
Jul 26, 2017 3.888 3.888 3.867 3.874 1,907,221 +0.00(+0.00%)
Jul 25, 2017 3.881 3.902 3.874 3.874 1,755,911 +0.06(+1.47%)
Jul 24, 2017 3.811 3.825 3.797 3.818 1,165,396 +0.04(+1.12%)
Jul 21, 2017 3.776 3.790 3.751 3.776 1,308,110 -0.01(-0.37%)
Jul 20, 2017 3.811 3.825 3.783 3.790 1,600,427 +0.04(+0.94%)
Jul 19, 2017 3.720 3.755 3.720 3.755 1,260,522 +0.01(+0.19%)
Jul 18, 2017 3.741 3.762 3.727 3.748 1,645,618 -0.07(-1.84%)
Jul 17, 2017 3.825 3.832 3.815 3.818 1,470,454 -0.01(-0.37%)
Jul 14, 2017 3.804 3.843 3.797 3.832 1,568,249 -0.01(-0.18%)
Jul 13, 2017 3.832 3.853 3.825 3.839 1,969,378 +0.03(+0.74%)
Jul 12, 2017 3.853 3.853 3.804 3.811 2,086,896 -0.06(-1.45%)
Jul 11, 2017 3.874 3.881 3.839 3.867 2,801,813 +0.03(+0.73%)
Jul 10, 2017 3.860 3.881 3.839 3.839 2,235,537 +0.01(+0.37%)
Jul 07, 2017 3.818 3.846 3.811 3.825 3,127,419 +0.10(+2.64%)
Jul 06, 2017 3.727 3.762 3.715 3.727 3,013,354 +0.04(+0.95%)
Jul 05, 2017 3.713 3.713 3.677 3.691 2,004,473 +0.04(+0.96%)
Jul 03, 2017 3.670 3.699 3.656 3.656 1,426,945 +0.06(+1.76%)
Jun 30, 2017 3.621 3.628 3.572 3.593 3,093,374 -0.06(-1.54%)
Jun 29, 2017 3.642 3.663 3.600 3.649 4,740,499 +0.15(+4.43%)
Jun 28, 2017 3.452 3.502 3.442 3.495 3,898,230 +0.04(+1.02%)
Jun 27, 2017 3.424 3.459 3.421 3.459 1,587,765 +0.01(+0.41%)
Jun 26, 2017 3.481 3.481 3.438 3.445 2,475,108 +0.02(+0.62%)
Jun 23, 2017 3.403 3.438 3.389 3.424 1,804,669 -0.02(-0.61%)
Jun 22, 2017 3.431 3.452 3.417 3.445 1,635,566 -0.01(-0.20%)
Jun 21, 2017 3.424 3.466 3.417 3.452 2,367,337 -0.02(-0.61%)
Jun 20, 2017 3.516 3.523 3.466 3.474 1,732,221 -0.06(-1.79%)
Jun 19, 2017 3.544 3.551 3.523 3.537 5,725,516 +0.00(+0.00%)
Jun 16, 2017 3.495 3.537 3.488 3.537 1,147,620 +0.04(+1.00%)
Jun 15, 2017 3.488 3.516 3.474 3.502 1,938,718 -0.08(-2.16%)
Jun 14, 2017 3.600 3.600 3.558 3.579 1,967,251 -0.02(-0.59%)
Jun 13, 2017 3.614 3.621 3.600 3.600 1,405,562 +0.01(+0.39%)
Jun 12, 2017 3.593 3.607 3.565 3.586 2,415,274 +0.03(+0.79%)
Jun 09, 2017 3.509 3.572 3.509 3.558 3,066,534 +0.09(+2.64%)
Jun 08, 2017 3.445 3.481 3.442 3.466 1,722,683 +0.04(+1.23%)
Jun 07, 2017 3.445 3.459 3.410 3.424 1,645,401 +0.01(+0.21%)
Jun 06, 2017 3.389 3.424 3.382 3.417 5,892,258 -0.06(-1.82%)
Jun 05, 2017 3.466 3.488 3.445 3.481 2,877,981 -0.01(-0.20%)
Jun 02, 2017 3.530 3.544 3.488 3.488 1,585,779 -0.06(-1.78%)
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.