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 (%)
Jun 30, 2014 5.426 5.469 5.419 5.463 1,669,217 +0.04(+0.69%)
Jun 27, 2014 5.419 5.432 5.401 5.426 783,858 -0.01(-0.23%)
Jun 26, 2014 5.419 5.450 5.376 5.438 1,483,900 -0.04(-0.80%)
Jun 25, 2014 5.444 5.507 5.426 5.482 986,948 -0.01(-0.11%)
Jun 24, 2014 5.531 5.550 5.488 5.488 1,180,482 -0.04(-0.68%)
Jun 23, 2014 5.531 5.531 5.507 5.525 545,184 -0.06(-1.11%)
Jun 20, 2014 5.600 5.625 5.563 5.588 1,267,204 -0.01(-0.22%)
Jun 19, 2014 5.631 5.650 5.594 5.600 856,743 -0.05(-0.88%)
Jun 18, 2014 5.625 5.656 5.588 5.650 3,904,410 +0.17(+3.19%)
Jun 17, 2014 5.407 5.488 5.394 5.475 847,252 +0.06(+1.15%)
Jun 16, 2014 5.401 5.438 5.394 5.413 965,807 -0.02(-0.34%)
Jun 13, 2014 5.426 5.444 5.407 5.432 2,048,731 -0.01(-0.11%)
Jun 12, 2014 5.482 5.491 5.438 5.438 1,374,232 -0.09(-1.58%)
Jun 11, 2014 5.522 5.544 5.500 5.525 827,480 -0.03(-0.56%)
Jun 10, 2014 5.538 5.569 5.519 5.556 914,167 -0.06(-1.00%)
Jun 06, 2014 5.588 5.612 5.563 5.612 1,155,332 +0.02(+0.45%)
Jun 05, 2014 5.556 5.594 5.532 5.588 1,398,420 +0.05(+0.90%)
Jun 04, 2014 5.457 5.538 5.450 5.538 1,299,810 +0.09(+1.60%)
Jun 03, 2014 5.438 5.457 5.426 5.450 942,964 +0.01(+0.23%)
Jun 02, 2014 5.450 5.457 5.416 5.438 1,407,503 +0.01(+0.23%)
May 30, 2014 5.426 5.454 5.407 5.426 2,436,121 -0.01(-0.23%)
May 29, 2014 5.426 5.444 5.407 5.438 832,516 +0.01(+0.23%)
May 28, 2014 5.426 5.444 5.419 5.426 1,206,127 +0.01(+0.23%)
May 27, 2014 5.419 5.426 5.394 5.413 1,738,187 +0.04(+0.70%)
May 23, 2014 5.338 5.376 5.376 5.376 1,651,442 +0.03(+0.64%)
May 22, 2014 5.307 5.345 5.295 5.341 1,379,546 -0.03(-0.52%)
May 21, 2014 5.302 5.375 5.296 5.369 2,428,682 +0.10(+1.86%)
May 20, 2014 5.302 5.314 5.259 5.271 2,908,436 +0.04(+0.70%)
May 19, 2014 5.155 5.244 5.155 5.235 3,035,541 +0.07(+1.30%)
May 16, 2014 5.198 5.204 5.130 5.167 2,636,130 -0.13(-2.43%)
May 15, 2014 5.296 5.305 5.204 5.296 2,212,577 -0.03(-0.57%)
May 14, 2014 5.424 5.437 5.326 5.326 2,140,763 -0.12(-2.25%)
May 13, 2014 5.492 5.492 5.443 5.449 1,549,940 -0.05(-0.89%)
May 12, 2014 5.486 5.504 5.473 5.498 784,341 +0.04(+0.67%)
May 09, 2014 5.467 5.486 5.437 5.461 1,137,117 -0.06(-1.11%)
May 08, 2014 5.510 5.571 5.498 5.522 3,579,375 +0.02(+0.33%)
May 07, 2014 5.504 5.516 5.461 5.504 1,365,203 -0.03(-0.55%)
May 06, 2014 5.528 5.590 5.510 5.535 1,379,934 -0.03(-0.55%)
May 05, 2014 5.492 5.577 5.473 5.565 2,064,942 -0.04(-0.76%)
May 02, 2014 5.596 5.626 5.580 5.608 1,291,232 +0.01(+0.22%)
May 01, 2014 5.633 5.669 5.584 5.596 2,757,702 -0.05(-0.87%)
Apr 30, 2014 5.492 5.657 5.492 5.645 2,805,242 +0.07(+1.32%)
Apr 29, 2014 5.492 5.571 5.492 5.571 4,710,409 +0.13(+2.48%)
Apr 28, 2014 5.430 5.467 5.394 5.437 2,600,093 -0.02(-0.45%)
Apr 25, 2014 5.418 5.467 5.394 5.461 2,809,153 -0.03(-0.56%)
Apr 24, 2014 5.467 5.492 5.388 5.492 2,567,955 +0.00(+0.00%)
Apr 23, 2014 5.479 5.492 5.438 5.492 2,248,521 +0.01(+0.22%)
Apr 22, 2014 5.437 5.479 5.418 5.479 4,237,179 +0.09(+1.70%)
Apr 21, 2014 5.412 5.424 5.369 5.388 483,707 -0.01(-0.23%)
Apr 17, 2014 5.339 5.400 5.400 5.400 755,760 +0.07(+1.26%)
Apr 16, 2014 5.277 5.333 5.265 5.333 870,635 +0.09(+1.75%)
Apr 15, 2014 5.271 5.284 5.161 5.241 1,322,487 -0.06(-1.04%)
Apr 14, 2014 5.302 5.320 5.254 5.296 1,716,206 -0.03(-0.57%)
Apr 11, 2014 5.357 5.406 5.320 5.326 1,349,877 -0.10(-1.92%)
Apr 10, 2014 5.535 5.565 5.430 5.430 1,254,186 -0.14(-2.53%)
Apr 09, 2014 5.541 5.584 5.516 5.571 923,076 +0.07(+1.22%)
Apr 08, 2014 5.504 5.535 5.486 5.504 867,825 -0.02(-0.33%)
Apr 07, 2014 5.577 5.577 5.504 5.522 2,603,939 -0.06(-1.10%)
Apr 04, 2014 5.663 5.675 5.577 5.584 1,280,108 -0.07(-1.30%)
Apr 03, 2014 5.651 5.675 5.626 5.657 692,901 -0.05(-0.86%)
Apr 02, 2014 5.700 5.718 5.669 5.706 1,729,587 +0.01(+0.11%)
Apr 01, 2014 5.681 5.706 5.657 5.700 817,589 +0.07(+1.20%)
Mar 31, 2014 5.608 5.633 5.590 5.633 5,027,606 +0.13(+2.34%)
Mar 28, 2014 5.510 5.562 5.489 5.504 5,430,707 -0.06(-0.99%)
Mar 27, 2014 5.553 5.571 5.528 5.559 1,226,760 +0.07(+1.23%)
Mar 26, 2014 5.565 5.571 5.479 5.492 1,361,004 -0.01(-0.22%)
Mar 25, 2014 5.461 5.510 5.437 5.504 1,625,618 +0.06(+1.12%)
Mar 24, 2014 5.473 5.473 5.388 5.443 788,042 +0.01(+0.11%)
Mar 21, 2014 5.504 5.516 5.412 5.437 1,157,394 -0.07(-1.33%)
Mar 20, 2014 5.461 5.516 5.449 5.510 1,977,168 +0.20(+3.69%)
Mar 19, 2014 5.430 5.430 5.277 5.314 1,642,485 -0.11(-2.03%)
Mar 18, 2014 5.388 5.437 5.375 5.424 1,166,471 +0.04(+0.68%)
Mar 17, 2014 5.406 5.437 5.375 5.388 943,746 +0.05(+0.92%)
Mar 14, 2014 5.382 5.418 5.339 5.339 1,481,585 -0.03(-0.57%)
Mar 13, 2014 5.498 5.510 5.357 5.369 1,678,588 -0.06(-1.13%)
Mar 12, 2014 5.357 5.449 5.333 5.430 2,828,538 +0.04(+0.68%)
Mar 11, 2014 5.382 5.418 5.366 5.394 2,887,468 -0.02(-0.45%)
Mar 10, 2014 5.394 5.424 5.363 5.418 2,186,056 -0.02(-0.34%)
Mar 07, 2014 5.492 5.492 5.375 5.437 1,573,232 -0.09(-1.66%)
Mar 06, 2014 5.541 5.558 5.510 5.528 729,608 +0.04(+0.67%)
Mar 05, 2014 5.479 5.535 5.479 5.492 3,673,532 +0.02(+0.34%)
Mar 04, 2014 5.418 5.486 5.400 5.473 4,188,460 +0.20(+3.71%)
Mar 03, 2014 5.253 5.284 5.210 5.277 3,925,661 -0.20(-3.69%)
Feb 28, 2014 5.492 5.522 5.455 5.479 730,586 +0.04(+0.67%)
Feb 27, 2014 5.388 5.461 5.369 5.443 503,440 -0.01(-0.22%)
Feb 26, 2014 5.473 5.473 5.430 5.455 587,341 -0.04(-0.67%)
Feb 25, 2014 5.516 5.522 5.467 5.492 733,113 -0.02(-0.44%)
Feb 24, 2014 5.492 5.535 5.479 5.516 1,081,469 -0.01(-0.11%)
Feb 21, 2014 5.553 5.565 5.489 5.522 1,588,656 +0.18(+3.32%)
Feb 20, 2014 5.296 5.351 5.247 5.345 2,415,061 -0.28(-4.90%)
Feb 19, 2014 5.669 5.700 5.602 5.620 817,292 -0.09(-1.61%)
Feb 18, 2014 5.718 5.737 5.694 5.712 874,950 +0.06(+1.08%)
Feb 14, 2014 5.614 5.651 5.651 5.651 988,678 +0.07(+1.21%)
Feb 13, 2014 5.528 5.590 5.528 5.584 910,254 +0.04(+0.66%)
Feb 12, 2014 5.528 5.559 5.516 5.547 1,192,899 +0.02(+0.44%)
Feb 11, 2014 5.486 5.531 5.473 5.522 1,195,818 +0.09(+1.69%)
Feb 10, 2014 5.418 5.437 5.406 5.430 1,088,910 -0.02(-0.34%)
Feb 07, 2014 5.430 5.461 5.388 5.449 1,660,415 +0.06(+1.02%)
Feb 06, 2014 5.339 5.400 5.333 5.394 1,001,041 +0.14(+2.68%)
Feb 05, 2014 5.241 5.268 5.222 5.253 1,651,642 +0.02(+0.47%)
Feb 04, 2014 5.235 5.253 5.210 5.228 1,531,054 +0.09(+1.79%)
Feb 03, 2014 5.247 5.265 5.124 5.137 1,695,619 -0.17(-3.23%)
Jan 31, 2014 5.302 5.369 5.271 5.308 1,671,620 -0.10(-1.92%)
Jan 30, 2014 5.394 5.437 5.375 5.412 659,692 +0.04(+0.68%)
Jan 29, 2014 5.382 5.437 5.363 5.375 909,159 -0.13(-2.44%)
Jan 28, 2014 5.467 5.516 5.462 5.510 1,220,120 +0.13(+2.39%)
Jan 27, 2014 5.430 5.443 5.345 5.382 1,179,250 -0.02(-0.45%)
Jan 24, 2014 5.571 5.577 5.406 5.406 2,120,081 -0.21(-3.81%)
Jan 23, 2014 5.694 5.706 5.602 5.620 4,382,051 +0.02(+0.44%)
Jan 22, 2014 5.577 5.608 5.559 5.596 2,686,972 +0.04(+0.77%)
Jan 21, 2014 5.547 5.559 5.492 5.553 1,697,670 -0.09(-1.63%)
Jan 17, 2014 5.626 5.645 5.645 5.645 1,974,744 -0.05(-0.86%)
Jan 16, 2014 5.700 5.712 5.657 5.694 2,064,403 -0.02(-0.32%)
Jan 15, 2014 5.730 5.718 5.651 5.712 2,542,972 -0.02(-0.32%)
Jan 14, 2014 5.657 5.730 5.651 5.730 1,747,740 +0.09(+1.63%)
Jan 13, 2014 5.675 5.706 5.620 5.639 1,678,972 -0.04(-0.65%)
Jan 10, 2014 5.712 5.718 5.626 5.675 1,914,424 -0.10(-1.70%)
Jan 09, 2014 5.755 5.786 5.712 5.773 1,615,897 -0.02(-0.32%)
Jan 08, 2014 5.773 5.798 5.743 5.792 1,420,167 +0.10(+1.72%)
Jan 07, 2014 5.669 5.718 5.663 5.694 1,301,533 -0.05(-0.85%)
Jan 06, 2014 5.767 5.786 5.737 5.743 1,121,091 +0.01(+0.21%)
Jan 03, 2014 5.749 5.767 5.730 5.730 1,150,916 -0.01(-0.21%)
Jan 02, 2014 5.737 5.755 5.700 5.743 1,770,320 -0.06(-1.05%)
Dec 31, 2013 5.773 5.804 5.804 5.804 902,273 +0.03(+0.53%)
Dec 30, 2013 5.773 5.804 5.749 5.773 1,063,475 +0.00(+0.00%)
Dec 27, 2013 5.755 5.779 5.749 5.773 957,381 +0.05(+0.86%)
Dec 26, 2013 5.694 5.730 5.675 5.724 891,655 +0.06(+1.08%)
Dec 24, 2013 5.681 5.687 5.657 5.663 459,984 +0.02(+0.33%)
Dec 23, 2013 5.620 5.672 5.620 5.645 1,443,677 +0.11(+1.99%)
Dec 20, 2013 5.541 5.559 5.528 5.535 1,383,725 +0.03(+0.56%)
Dec 19, 2013 5.492 5.522 5.483 5.504 1,202,080 +0.14(+2.63%)
Dec 18, 2013 5.302 5.369 5.228 5.363 3,176,238 +0.15(+2.82%)
Dec 17, 2013 5.247 5.253 5.195 5.216 886,023 -0.07(-1.39%)
Dec 16, 2013 5.296 5.339 5.280 5.290 1,063,846 +0.02(+0.35%)
Dec 13, 2013 5.284 5.308 5.253 5.271 1,099,405 +0.02(+0.35%)
Dec 12, 2013 5.302 5.320 5.216 5.253 2,271,629 -0.10(-1.94%)
Dec 11, 2013 5.443 5.455 5.345 5.357 844,810 -0.07(-1.35%)
Dec 10, 2013 5.437 5.455 5.419 5.430 958,410 +0.05(+0.91%)
Dec 09, 2013 5.333 5.400 5.333 5.382 652,018 +0.04(+0.80%)
Dec 06, 2013 5.320 5.339 5.302 5.339 1,241,728 +0.09(+1.75%)
Dec 05, 2013 5.351 5.351 5.235 5.247 2,378,814 -0.15(-2.72%)
Dec 04, 2013 5.333 5.406 5.320 5.394 1,888,154 +0.03(+0.57%)
Dec 03, 2013 5.388 5.412 5.351 5.363 1,657,653 -0.02(-0.45%)
Dec 02, 2013 5.406 5.449 5.382 5.388 993,551 -0.05(-0.90%)
Nov 29, 2013 5.455 5.473 5.424 5.437 397,524 -0.01(-0.11%)
Nov 27, 2013 5.455 5.467 5.424 5.443 1,102,256 +0.02(+0.34%)
Nov 26, 2013 5.437 5.449 5.409 5.424 1,405,933 +0.07(+1.26%)
Nov 25, 2013 5.437 5.449 5.351 5.357 5,895,706 -0.06(-1.13%)
Nov 22, 2013 5.406 5.418 5.369 5.418 1,922,236 +0.06(+1.14%)
Nov 21, 2013 5.345 5.369 5.326 5.357 2,099,226 +0.16(+3.06%)
Nov 20, 2013 5.241 5.253 5.176 5.198 1,176,029 -0.01(-0.24%)
Nov 19, 2013 5.210 5.241 5.198 5.210 2,939,086 +0.00(+0.00%)
Nov 18, 2013 5.241 5.265 5.210 5.210 1,727,215 -0.01(-0.23%)
Nov 15, 2013 5.198 5.228 5.179 5.222 2,411,956 +0.02(+0.35%)
Nov 14, 2013 5.186 5.216 5.173 5.204 1,588,803 -0.02(-0.47%)
Nov 13, 2013 5.149 5.241 5.143 5.228 1,995,849 +0.15(+3.02%)
Nov 12, 2013 5.094 5.124 5.051 5.075 1,633,092 +0.07(+1.34%)
Nov 11, 2013 5.008 5.020 4.971 5.008 1,896,215 +0.02(+0.49%)
Nov 08, 2013 4.824 4.984 4.824 4.984 7,379,066 +0.17(+3.56%)
Nov 07, 2013 4.837 4.873 4.812 4.812 1,564,165 -0.04(-0.76%)
Nov 06, 2013 4.806 4.849 4.794 4.849 1,903,973 +0.12(+2.59%)
Nov 05, 2013 4.763 4.769 4.726 4.726 1,251,806 -0.10(-2.03%)
Nov 04, 2013 4.824 4.824 4.785 4.824 796,351 +0.01(+0.25%)
Nov 01, 2013 4.769 4.818 4.763 4.812 1,708,059 -0.06(-1.26%)
Oct 31, 2013 4.861 4.898 4.846 4.873 967,977 +0.02(+0.38%)
Oct 30, 2013 4.892 4.904 4.830 4.855 1,668,288 -0.02(-0.38%)
Oct 29, 2013 4.867 4.886 4.858 4.873 1,073,421 +0.05(+1.02%)
Oct 28, 2013 4.855 4.861 4.812 4.824 1,258,622 -0.06(-1.13%)
Oct 25, 2013 4.910 4.910 4.861 4.879 1,398,478 -0.10(-1.97%)
Oct 24, 2013 4.984 4.990 4.959 4.977 666,220 +0.05(+0.99%)
Oct 23, 2013 4.928 4.947 4.910 4.928 765,446 -0.02(-0.49%)
Oct 22, 2013 4.941 4.990 4.935 4.953 1,233,354 +0.00(+0.00%)
Oct 21, 2013 5.002 5.002 4.941 4.953 1,369,914 -0.07(-1.34%)
Oct 18, 2013 4.984 5.026 4.965 5.020 1,168,748 +0.07(+1.49%)
Oct 17, 2013 4.879 4.959 4.879 4.947 1,876,405 +0.09(+1.76%)
Oct 16, 2013 4.812 4.879 4.800 4.861 1,158,092 +0.06(+1.28%)
Oct 15, 2013 4.812 4.824 4.794 4.800 810,479 -0.01(-0.25%)
Oct 14, 2013 4.751 4.812 4.745 4.812 799,372 +0.05(+1.03%)
Oct 11, 2013 4.733 4.763 4.733 4.763 1,265,984 +0.03(+0.65%)
Oct 10, 2013 4.726 4.751 4.714 4.733 2,082,342 +0.12(+2.66%)
Oct 09, 2013 4.622 4.622 4.573 4.610 1,221,257 -0.01(-0.26%)
Oct 08, 2013 4.684 4.696 4.622 4.622 637,687 -0.06(-1.18%)
Oct 07, 2013 4.665 4.696 4.665 4.677 759,505 -0.05(-1.04%)
Oct 04, 2013 4.733 4.751 4.717 4.726 778,153 +0.01(+0.13%)
Oct 03, 2013 4.745 4.757 4.702 4.720 1,391,967 +0.02(+0.39%)
Oct 02, 2013 4.696 4.708 4.653 4.702 1,427,658 +0.04(+0.79%)
Oct 01, 2013 4.592 4.665 4.586 4.665 1,436,955 +0.13(+2.97%)
Sep 30, 2013 4.512 4.555 4.500 4.531 1,140,288 -0.04(-0.94%)
Sep 27, 2013 4.561 4.592 4.561 4.573 739,367 +0.01(+0.13%)
Sep 26, 2013 4.567 4.591 4.555 4.567 777,525 -0.05(-1.06%)
Sep 25, 2013 4.622 4.658 4.610 4.616 712,992 +0.02(+0.40%)
Sep 24, 2013 4.628 4.641 4.598 4.598 896,168 -0.01(-0.27%)
Sep 23, 2013 4.622 4.628 4.598 4.610 1,236,106 +0.01(+0.13%)
Sep 20, 2013 4.635 4.653 4.598 4.604 1,773,710 +0.02(+0.40%)
Sep 19, 2013 4.641 4.647 4.586 4.586 3,948,992 -0.24(-4.95%)
Sep 18, 2013 4.726 4.852 4.711 4.824 2,845,371 +0.11(+2.34%)
Sep 17, 2013 4.684 4.714 4.671 4.714 783,529 +0.01(+0.13%)
Sep 16, 2013 4.714 4.717 4.659 4.708 1,623,004 +0.03(+0.65%)
Sep 13, 2013 4.665 4.690 4.619 4.677 896,689 +0.00(+0.00%)
Sep 12, 2013 4.696 4.708 4.665 4.677 965,241 -0.07(-1.55%)
Sep 11, 2013 4.696 4.751 4.690 4.751 1,003,333 +0.07(+1.57%)
Sep 10, 2013 4.665 4.693 4.653 4.677 2,721,787 +0.09(+1.87%)
Sep 09, 2013 4.555 4.598 4.543 4.592 853,166 +0.10(+2.32%)
Sep 06, 2013 4.524 4.537 4.448 4.488 1,350,483 -0.01(-0.27%)
Sep 05, 2013 4.469 4.500 4.445 4.500 1,765,423 +0.04(+0.82%)
Sep 04, 2013 4.384 4.469 4.359 4.463 1,562,261 +0.05(+1.11%)
Sep 03, 2013 4.396 4.445 4.384 4.414 1,164,303 +0.07(+1.55%)
Aug 30, 2013 4.390 4.390 4.335 4.347 952,156 -0.08(-1.80%)
Aug 29, 2013 4.420 4.469 4.420 4.426 1,999,703 -0.01(-0.14%)
Aug 28, 2013 4.371 4.451 4.353 4.433 1,785,110 +0.07(+1.69%)
Aug 27, 2013 4.414 4.436 4.353 4.359 2,461,018 -0.17(-3.78%)
Aug 26, 2013 4.561 4.573 4.531 4.531 1,087,971 -0.06(-1.20%)
Aug 23, 2013 4.531 4.586 4.531 4.586 1,323,013 -0.04(-0.93%)
Aug 22, 2013 4.598 4.635 4.592 4.628 1,174,419 +0.10(+2.30%)
Aug 21, 2013 4.549 4.586 4.500 4.524 1,129,828 -0.01(-0.14%)
Aug 20, 2013 4.549 4.561 4.488 4.531 1,799,297 -0.11(-2.37%)
Aug 19, 2013 4.690 4.717 4.635 4.641 1,566,196 -0.04(-0.92%)
Aug 16, 2013 4.641 4.714 4.610 4.684 2,255,762 -0.01(-0.13%)
Aug 15, 2013 4.690 4.720 4.622 4.690 2,048,396 -0.03(-0.64%)
Aug 14, 2013 4.690 4.738 4.684 4.720 5,670,204 +0.04(+0.77%)
Aug 13, 2013 4.660 4.690 4.642 4.684 1,505,133 +0.05(+1.17%)
Aug 12, 2013 4.624 4.654 4.618 4.630 915,976 -0.03(-0.65%)
Aug 09, 2013 4.654 4.690 4.642 4.660 5,371,202 +0.02(+0.39%)
Aug 08, 2013 4.696 4.702 4.633 4.642 5,129,586 -0.12(-2.53%)
Aug 07, 2013 4.750 4.774 4.720 4.762 1,435,707 -0.02(-0.50%)
Aug 06, 2013 4.798 4.810 4.762 4.786 1,498,385 +0.01(+0.25%)
Aug 05, 2013 4.768 4.798 4.744 4.774 1,407,211 -0.01(-0.13%)
Aug 02, 2013 4.750 4.786 4.750 4.780 1,585,710 +0.03(+0.63%)
Aug 01, 2013 4.708 4.768 4.694 4.750 1,588,669 +0.10(+2.20%)
Jul 31, 2013 4.612 4.696 4.606 4.648 2,018,159 +0.10(+2.25%)
Jul 30, 2013 4.648 4.666 4.521 4.546 2,894,284 -0.07(-1.56%)
Jul 29, 2013 4.630 4.642 4.594 4.618 722,810 -0.07(-1.41%)
Jul 26, 2013 4.642 4.702 4.624 4.684 1,374,861 -0.03(-0.64%)
Jul 25, 2013 4.660 4.714 4.648 4.714 1,504,419 +0.07(+1.55%)
Jul 24, 2013 4.684 4.696 4.624 4.642 1,147,197 -0.01(-0.26%)
Jul 23, 2013 4.672 4.678 4.636 4.654 2,382,509 +0.07(+1.57%)
Jul 22, 2013 4.552 4.582 4.546 4.582 1,486,828 +0.07(+1.60%)
Jul 19, 2013 4.491 4.534 4.473 4.509 899,453 -0.01(-0.27%)
Jul 18, 2013 4.461 4.527 4.461 4.521 1,362,025 +0.14(+3.30%)
Jul 17, 2013 4.377 4.410 4.341 4.377 1,118,899 -0.01(-0.27%)
Jul 16, 2013 4.359 4.401 4.341 4.389 1,327,333 -0.04(-0.82%)
Jul 15, 2013 4.395 4.443 4.371 4.425 1,730,820 +0.03(+0.68%)
Jul 12, 2013 4.353 4.395 4.335 4.395 907,980 +0.03(+0.69%)
Jul 11, 2013 4.371 4.371 4.308 4.365 2,022,949 -0.10(-2.16%)
Jul 10, 2013 4.431 4.491 4.407 4.461 1,336,909 +0.07(+1.64%)
Jul 09, 2013 4.431 4.401 4.377 4.389 1,347,716 +0.02(+0.55%)
Jul 08, 2013 4.359 4.389 4.347 4.365 2,364,653 +0.04(+0.83%)
Jul 05, 2013 4.287 4.329 4.266 4.329 1,809,723 +0.11(+2.71%)
Jul 03, 2013 4.173 4.233 4.167 4.215 1,252,975 +0.07(+1.59%)
Jul 02, 2013 4.167 4.209 4.125 4.149 1,499,990 -0.02(-0.43%)
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.