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 (%)
Jul 31, 2006 9.394 9.461 9.377 9.416 566,739 -0.05(-0.53%)
Jul 28, 2006 9.299 9.500 9.299 9.466 686,232 +0.17(+1.80%)
Jul 27, 2006 9.433 9.455 9.255 9.299 626,576 +0.11(+1.21%)
Jul 26, 2006 9.099 9.227 9.049 9.188 388,487 +0.01(+0.06%)
Jul 25, 2006 9.077 9.194 9.066 9.183 380,941 +0.03(+0.36%)
Jul 24, 2006 8.971 9.171 8.965 9.149 471,324 +0.21(+2.37%)
Jul 21, 2006 8.954 9.016 8.921 8.938 695,037 +0.02(+0.25%)
Jul 20, 2006 9.049 9.049 8.915 8.915 515,707 -0.03(-0.31%)
Jul 19, 2006 8.620 8.977 8.620 8.943 519,661 +0.39(+4.55%)
Jul 18, 2006 8.598 8.609 8.453 8.554 713,186 -0.08(-0.97%)
Jul 17, 2006 8.531 8.648 8.515 8.637 757,928 -0.16(-1.83%)
Jul 14, 2006 8.843 8.843 8.737 8.799 578,060 -0.14(-1.56%)
Jul 13, 2006 8.977 9.049 8.932 8.938 589,919 -0.28(-3.02%)
Jul 12, 2006 9.288 9.322 9.183 9.216 507,801 -0.13(-1.37%)
Jul 11, 2006 9.299 9.349 9.199 9.344 296,487 +0.00(+0.00%)
Jul 10, 2006 9.355 9.400 9.305 9.344 481,387 -0.01(-0.12%)
Jul 07, 2006 9.416 9.444 9.333 9.355 376,987 -0.06(-0.65%)
Jul 06, 2006 9.283 9.439 9.283 9.416 435,746 +0.09(+0.95%)
Jul 05, 2006 9.400 9.416 9.233 9.327 496,660 -0.24(-2.56%)
Jul 03, 2006 9.522 9.589 9.466 9.572 281,393 +0.07(+0.76%)
Jun 30, 2006 9.461 9.522 9.400 9.500 694,858 +0.08(+0.89%)
Jun 29, 2006 9.160 9.416 9.144 9.416 643,107 +0.40(+4.44%)
Jun 28, 2006 9.016 9.038 8.943 9.016 542,481 +0.19(+2.14%)
Jun 27, 2006 9.093 9.105 8.815 8.826 447,785 -0.23(-2.52%)
Jun 26, 2006 8.988 9.060 8.949 9.055 432,511 +0.13(+1.50%)
Jun 23, 2006 8.876 8.982 8.843 8.921 430,355 -0.12(-1.29%)
Jun 22, 2006 9.066 9.093 8.977 9.038 516,426 -0.07(-0.73%)
Jun 21, 2006 8.993 9.149 8.993 9.105 753,436 +0.10(+1.11%)
Jun 20, 2006 8.977 9.066 8.949 9.004 319,127 +0.06(+0.62%)
Jun 19, 2006 9.093 9.110 8.921 8.949 656,763 -0.05(-0.56%)
Jun 16, 2006 9.027 9.055 8.949 8.999 488,395 -0.23(-2.53%)
Jun 15, 2006 9.038 9.238 9.038 9.233 1,872,540 +0.45(+5.07%)
Jun 14, 2006 8.787 8.904 8.659 8.787 3,016,262 +0.31(+3.61%)
Jun 13, 2006 8.489 8.654 8.453 8.481 2,693,720 -0.03(-0.39%)
Jun 12, 2006 8.737 8.754 8.509 8.515 963,852 -0.22(-2.49%)
Jun 09, 2006 8.799 8.854 8.682 8.732 682,279 +0.03(+0.32%)
Jun 08, 2006 8.765 8.776 8.509 8.704 913,000 -0.28(-3.10%)
Jun 07, 2006 8.988 9.110 8.943 8.982 749,124 -0.01(-0.12%)
Jun 06, 2006 9.004 9.027 8.860 8.993 692,342 -0.09(-1.04%)
Jun 05, 2006 9.283 9.283 9.088 9.088 443,652 -0.22(-2.39%)
Jun 02, 2006 9.388 9.427 9.233 9.311 563,505 -0.05(-0.54%)
Jun 01, 2006 9.144 9.366 9.116 9.361 987,571 +0.07(+0.78%)
May 31, 2006 9.244 9.299 9.188 9.288 620,826 +0.23(+2.52%)
May 30, 2006 9.272 9.272 9.055 9.060 758,108 -0.42(-4.40%)
May 26, 2006 9.477 9.511 9.387 9.477 542,840 +0.03(+0.35%)
May 25, 2006 9.311 9.450 9.249 9.444 912,641 +0.23(+2.48%)
May 24, 2006 9.199 9.277 9.082 9.216 547,692 -0.04(-0.42%)
May 23, 2006 9.316 9.455 9.249 9.255 523,973 +0.09(+0.97%)
May 22, 2006 9.144 9.194 8.982 9.166 799,077 -0.17(-1.79%)
May 19, 2006 9.249 9.349 9.155 9.333 744,452 +0.12(+1.33%)
May 18, 2006 9.361 9.427 9.149 9.210 783,265 -0.04(-0.42%)
May 17, 2006 9.617 9.678 9.194 9.249 1,792,219 -0.50(-5.14%)
May 16, 2006 9.811 9.811 9.689 9.750 473,480 +0.04(+0.40%)
May 15, 2006 9.739 9.817 9.633 9.711 807,882 -0.08(-0.80%)
May 12, 2006 9.917 9.962 9.761 9.789 826,031 -0.34(-3.35%)
May 11, 2006 10.24 10.25 10.10 10.13 718,037 -0.26(-2.52%)
May 10, 2006 10.57 10.59 10.35 10.39 490,012 -0.08(-0.80%)
May 09, 2006 10.39 10.48 10.37 10.47 503,489 -0.05(-0.48%)
May 08, 2006 10.52 10.56 10.48 10.52 857,297 +0.22(+2.11%)
May 05, 2006 10.23 10.31 10.22 10.31 607,529 +0.31(+3.12%)
May 04, 2006 9.951 10.04 9.939 9.995 500,973 +0.09(+0.96%)
May 03, 2006 9.900 9.934 9.861 9.900 379,683 -0.14(-1.44%)
May 02, 2006 10.03 10.05 9.962 10.05 506,723 +0.11(+1.12%)
May 01, 2006 9.984 10.10 9.906 9.934 332,424 -0.05(-0.50%)
Apr 28, 2006 9.995 10.05 9.945 9.984 472,582 -0.11(-1.05%)
Apr 27, 2006 9.917 10.14 9.873 10.09 759,186 +0.17(+1.74%)
Apr 26, 2006 9.945 9.984 9.873 9.917 1,018,478 -0.16(-1.60%)
Apr 25, 2006 10.07 10.08 9.984 10.08 769,429 +0.06(+0.55%)
Apr 24, 2006 9.984 10.05 9.962 10.02 435,386 -0.08(-0.77%)
Apr 21, 2006 10.13 10.17 10.07 10.10 796,382 +0.05(+0.50%)
Apr 20, 2006 9.984 10.09 9.984 10.05 711,030 -0.01(-0.06%)
Apr 19, 2006 9.939 10.07 9.939 10.06 616,154 +0.12(+1.23%)
Apr 18, 2006 9.806 9.956 9.750 9.934 681,201 +0.25(+2.59%)
Apr 17, 2006 9.661 9.745 9.661 9.683 378,964 +0.07(+0.69%)
Apr 13, 2006 9.650 9.639 9.555 9.617 296,846 -0.03(-0.35%)
Apr 12, 2006 9.600 9.711 9.578 9.650 371,058 -0.01(-0.06%)
Apr 11, 2006 9.845 9.850 9.639 9.656 496,301 -0.22(-2.20%)
Apr 10, 2006 9.928 9.951 9.850 9.873 494,684 +0.04(+0.45%)
Apr 07, 2006 9.984 9.989 9.811 9.828 1,122,518 -0.23(-2.27%)
Apr 06, 2006 10.11 10.12 10.01 10.06 734,749 -0.17(-1.69%)
Apr 05, 2006 10.20 10.25 10.16 10.23 663,771 -0.08(-0.76%)
Apr 04, 2006 10.29 10.33 10.25 10.31 874,547 +0.07(+0.71%)
Apr 03, 2006 10.17 10.28 10.14 10.23 743,014 -0.02(-0.22%)
Mar 31, 2006 10.36 10.37 10.24 10.26 487,496 -0.11(-1.02%)
Mar 30, 2006 10.26 10.42 10.26 10.36 567,458 +0.12(+1.20%)
Mar 29, 2006 10.13 10.24 10.10 10.24 420,113 +0.19(+1.88%)
Mar 28, 2006 10.13 10.17 10.01 10.05 787,218 -0.23(-2.22%)
Mar 27, 2006 10.27 10.30 10.23 10.28 547,333 +0.06(+0.60%)
Mar 24, 2006 10.11 10.22 10.04 10.22 948,758 +0.00(+0.00%)
Mar 23, 2006 10.26 10.32 10.19 10.22 806,265 -0.25(-2.39%)
Mar 22, 2006 10.31 10.47 10.31 10.47 882,633 +0.18(+1.73%)
Mar 21, 2006 10.30 10.38 10.26 10.29 1,108,861 -0.21(-1.96%)
Mar 20, 2006 10.47 10.53 10.42 10.50 1,517,295 +0.38(+3.80%)
Mar 17, 2006 10.11 10.13 10.02 10.11 1,768,321 +0.41(+4.19%)
Mar 16, 2006 9.633 9.722 9.633 9.706 872,211 +0.10(+1.04%)
Mar 15, 2006 9.522 9.605 9.512 9.605 2,064,808 +0.18(+1.95%)
Mar 14, 2006 9.338 9.422 9.322 9.422 793,147 +0.14(+1.56%)
Mar 13, 2006 9.233 9.299 9.227 9.277 560,450 +0.08(+0.85%)
Mar 10, 2006 9.021 9.199 8.993 9.199 931,688 +0.37(+4.22%)
Mar 09, 2006 8.893 8.921 8.815 8.826 618,849 -0.22(-2.46%)
Mar 08, 2006 8.893 9.077 8.876 9.049 491,090 +0.05(+0.56%)
Mar 07, 2006 8.971 9.021 8.910 8.999 1,092,150 -0.12(-1.28%)
Mar 06, 2006 9.160 9.160 9.071 9.116 727,202 +0.05(+0.55%)
Mar 03, 2006 9.116 9.144 9.027 9.066 622,802 -0.15(-1.63%)
Mar 02, 2006 9.127 9.227 9.060 9.216 713,725 -0.02(-0.18%)
Mar 01, 2006 9.210 9.238 9.144 9.233 465,394 +0.05(+0.55%)
Feb 28, 2006 9.260 9.221 9.127 9.183 480,668 -0.08(-0.84%)
Feb 27, 2006 9.221 9.311 9.205 9.260 517,145 +0.08(+0.91%)
Feb 24, 2006 9.188 9.238 9.144 9.177 355,604 +0.02(+0.24%)
Feb 23, 2006 9.160 9.210 9.071 9.155 537,450 -0.03(-0.36%)
Feb 22, 2006 9.016 9.188 9.010 9.188 695,576 +0.12(+1.35%)
Feb 21, 2006 9.149 9.166 9.032 9.066 452,457 -0.07(-0.73%)
Feb 17, 2006 9.088 9.155 9.071 9.132 355,604 +0.02(+0.24%)
Feb 16, 2006 8.971 9.110 8.965 9.110 479,231 +0.18(+1.99%)
Feb 15, 2006 8.932 9.016 8.865 8.932 486,418 -0.04(-0.50%)
Feb 14, 2006 8.882 8.977 8.843 8.977 587,583 +0.09(+1.07%)
Feb 13, 2006 8.849 8.921 8.832 8.882 345,901 -0.01(-0.06%)
Feb 10, 2006 9.009 9.010 8.826 8.888 584,169 +0.02(+0.25%)
Feb 09, 2006 8.854 8.899 8.832 8.865 622,982 +0.04(+0.50%)
Feb 08, 2006 8.732 8.832 8.726 8.821 445,988 +0.11(+1.28%)
Feb 07, 2006 8.743 8.804 8.687 8.709 731,334 -0.09(-1.01%)
Feb 06, 2006 8.821 8.843 8.743 8.799 452,277 -0.05(-0.57%)
Feb 03, 2006 8.810 8.893 8.793 8.849 596,927 -0.08(-0.87%)
Feb 02, 2006 8.993 9.038 8.899 8.927 667,545 -0.11(-1.23%)
Feb 01, 2006 8.977 9.066 8.960 9.038 357,761 +0.06(+0.62%)
Jan 31, 2006 8.943 9.027 8.932 8.982 655,506 +0.02(+0.19%)
Jan 30, 2006 8.965 8.999 8.932 8.965 499,715 -0.03(-0.37%)
Jan 27, 2006 9.082 9.099 8.971 8.999 803,929 +0.07(+0.75%)
Jan 26, 2006 8.837 8.965 8.837 8.932 864,484 +0.19(+2.16%)
Jan 25, 2006 8.726 8.765 8.626 8.743 976,071 +0.05(+0.58%)
Jan 24, 2006 8.615 8.693 8.604 8.693 750,561 +0.04(+0.51%)
Jan 23, 2006 8.598 8.682 8.587 8.648 501,692 +0.09(+1.04%)
Jan 20, 2006 8.682 8.682 8.543 8.559 804,109 -0.21(-2.35%)
Jan 19, 2006 8.682 8.804 8.682 8.765 672,935 +0.15(+1.74%)
Jan 18, 2006 8.643 8.698 8.543 8.615 993,860 -0.16(-1.78%)
Jan 17, 2006 8.698 8.782 8.682 8.771 794,046 -0.10(-1.13%)
Jan 13, 2006 8.904 8.915 8.787 8.871 1,075,619 -0.13(-1.42%)
Jan 12, 2006 9.004 9.066 8.971 8.999 760,803 -0.02(-0.19%)
Jan 11, 2006 8.954 9.027 8.921 9.016 548,770 +0.08(+0.93%)
Jan 10, 2006 8.882 8.954 8.871 8.932 960,438 -0.18(-2.01%)
Jan 09, 2006 9.032 9.121 9.016 9.116 794,405 -0.13(-1.44%)
Jan 06, 2006 9.233 9.272 9.166 9.249 677,967 +0.06(+0.67%)
Jan 05, 2006 9.132 9.216 9.116 9.188 794,046 +0.00(+0.00%)
Jan 04, 2006 9.238 9.266 9.127 9.188 1,417,388 -0.15(-1.61%)
Jan 03, 2006 9.221 9.349 9.160 9.338 2,166,692 +0.26(+2.82%)
Dec 30, 2005 9.060 9.099 9.027 9.082 828,187 -0.11(-1.21%)
Dec 29, 2005 9.183 9.233 9.171 9.194 652,092 +0.02(+0.24%)
Dec 28, 2005 9.249 9.255 9.149 9.171 351,472 -0.01(-0.06%)
Dec 27, 2005 9.227 9.260 9.144 9.177 606,810 -0.01(-0.12%)
Dec 23, 2005 9.194 9.216 9.160 9.188 583,091 -0.03(-0.36%)
Dec 22, 2005 9.238 9.249 9.194 9.221 820,999 +0.02(+0.18%)
Dec 21, 2005 9.194 9.227 9.155 9.205 1,591,686 -0.01(-0.12%)
Dec 20, 2005 9.238 9.249 9.166 9.216 847,773 -0.12(-1.31%)
Dec 19, 2005 9.383 9.416 9.338 9.338 1,016,142 +0.07(+0.78%)
Dec 16, 2005 9.255 9.322 9.249 9.266 729,897 +0.13(+1.40%)
Dec 15, 2005 9.132 9.160 9.066 9.138 541,403 -0.09(-1.02%)
Dec 14, 2005 9.233 9.266 9.205 9.233 466,652 +0.06(+0.67%)
Dec 13, 2005 9.127 9.205 9.077 9.171 580,216 +0.02(+0.24%)
Dec 12, 2005 9.127 9.183 9.121 9.149 507,801 +0.08(+0.86%)
Dec 09, 2005 8.965 9.099 8.954 9.071 979,845 -0.07(-0.73%)
Dec 08, 2005 9.138 9.233 9.082 9.138 998,892 -0.07(-0.73%)
Dec 07, 2005 9.272 9.294 9.166 9.205 749,663 -0.09(-1.02%)
Dec 06, 2005 9.311 9.377 9.260 9.299 1,079,033 +0.05(+0.54%)
Dec 05, 2005 9.249 9.288 9.194 9.249 1,253,691 +0.16(+1.78%)
Dec 02, 2005 9.066 9.105 9.032 9.088 1,154,862 +0.09(+0.99%)
Dec 01, 2005 8.921 9.016 8.893 8.999 982,180 +0.22(+2.47%)
Nov 30, 2005 8.815 8.849 8.776 8.782 1,146,955 +0.05(+0.57%)
Nov 29, 2005 8.737 8.804 8.698 8.732 966,188 -0.01(-0.06%)
Nov 28, 2005 8.760 8.760 8.676 8.737 1,183,612 +0.12(+1.36%)
Nov 25, 2005 8.698 8.698 8.598 8.620 448,683 -0.13(-1.53%)
Nov 23, 2005 8.676 8.782 8.665 8.754 669,162 +0.03(+0.32%)
Nov 22, 2005 8.598 8.765 8.570 8.726 767,452 +0.06(+0.64%)
Nov 21, 2005 8.654 8.682 8.604 8.671 722,350 +0.00(+0.00%)
Nov 18, 2005 8.648 8.682 8.581 8.671 715,342 +0.04(+0.45%)
Nov 17, 2005 8.531 8.637 8.515 8.632 924,680 +0.08(+0.98%)
Nov 16, 2005 8.570 8.576 8.520 8.548 779,850 -0.07(-0.78%)
Nov 15, 2005 8.632 8.676 8.587 8.615 1,679,554 -0.13(-1.53%)
Nov 14, 2005 8.765 8.782 8.709 8.748 929,891 -0.04(-0.51%)
Nov 11, 2005 8.771 8.810 8.754 8.793 672,037 +0.07(+0.83%)
Nov 10, 2005 8.693 8.754 8.615 8.721 824,054 +0.18(+2.08%)
Nov 09, 2005 8.526 8.587 8.487 8.543 713,725 -0.05(-0.58%)
Nov 08, 2005 8.598 8.626 8.565 8.593 479,770 -0.04(-0.52%)
Nov 07, 2005 8.559 8.654 8.576 8.637 639,693 +0.08(+0.98%)
Nov 04, 2005 8.626 8.648 8.487 8.554 887,125 -0.05(-0.58%)
Nov 03, 2005 8.671 8.693 8.598 8.604 1,077,775 -0.02(-0.19%)
Nov 02, 2005 8.459 8.654 8.459 8.620 1,110,479 +0.16(+1.84%)
Nov 01, 2005 8.470 8.481 8.415 8.465 722,530 +0.04(+0.46%)
Oct 31, 2005 8.409 8.431 8.376 8.426 991,704 +0.05(+0.60%)
Oct 28, 2005 8.348 8.381 8.292 8.376 1,070,588 +0.07(+0.80%)
Oct 27, 2005 8.359 8.381 8.292 8.309 1,383,786 -0.03(-0.33%)
Oct 26, 2005 8.392 8.431 8.325 8.337 1,674,882 -0.06(-0.73%)
Oct 25, 2005 8.415 8.453 8.359 8.398 713,186 -0.03(-0.40%)
Oct 24, 2005 8.337 8.431 8.325 8.431 705,639 +0.13(+1.61%)
Oct 21, 2005 8.348 8.364 8.242 8.298 1,044,173 +0.03(+0.40%)
Oct 20, 2005 8.353 8.364 8.242 8.264 1,437,872 -0.22(-2.62%)
Oct 19, 2005 8.303 8.487 8.287 8.487 930,430 +0.13(+1.60%)
Oct 18, 2005 8.348 8.408 8.331 8.353 954,688 +0.01(+0.07%)
Oct 17, 2005 8.225 8.403 8.203 8.348 886,226 +0.02(+0.20%)
Oct 14, 2005 8.275 8.370 8.220 8.331 925,938 +0.17(+2.11%)
Oct 13, 2005 8.058 8.170 8.047 8.159 595,310 +0.04(+0.55%)
Oct 12, 2005 8.164 8.197 8.058 8.114 680,842 -0.03(-0.41%)
Oct 11, 2005 8.242 8.253 8.142 8.147 742,475 -0.09(-1.15%)
Oct 10, 2005 8.303 8.309 8.225 8.242 672,756 -0.07(-0.87%)
Oct 07, 2005 8.370 8.370 8.281 8.314 602,857 +0.02(+0.27%)
Oct 06, 2005 8.292 8.359 8.253 8.292 1,135,635 +0.07(+0.88%)
Oct 05, 2005 8.348 8.353 8.214 8.220 646,341 -0.06(-0.74%)
Oct 04, 2005 8.292 8.387 8.275 8.281 647,060 -0.01(-0.07%)
Oct 03, 2005 8.248 8.298 8.231 8.287 650,115 -0.01(-0.07%)
Sep 30, 2005 8.264 8.331 8.248 8.292 719,655 +0.01(+0.07%)
Sep 29, 2005 8.164 8.287 8.131 8.287 851,726 +0.13(+1.64%)
Sep 28, 2005 8.136 8.170 8.120 8.153 994,938 +0.11(+1.31%)
Sep 27, 2005 8.036 8.081 8.008 8.047 1,190,081 +0.19(+2.48%)
Sep 26, 2005 7.836 7.925 7.813 7.852 950,735 +0.13(+1.66%)
Sep 23, 2005 7.724 7.758 7.680 7.724 853,343 -0.07(-0.86%)
Sep 22, 2005 7.747 7.797 7.708 7.791 1,079,931 -0.06(-0.78%)
Sep 21, 2005 7.903 7.930 7.825 7.852 596,927 -0.05(-0.63%)
Sep 20, 2005 8.003 8.036 7.903 7.903 599,982 -0.06(-0.77%)
Sep 19, 2005 7.992 7.992 7.936 7.964 693,420 -0.09(-1.17%)
Sep 16, 2005 7.992 8.064 7.975 8.058 954,508 +0.17(+2.19%)
Sep 15, 2005 7.869 7.930 7.869 7.886 1,226,378 -0.02(-0.28%)
Sep 14, 2005 7.919 7.969 7.897 7.908 1,989,877 -0.02(-0.28%)
Sep 13, 2005 7.969 7.969 7.908 7.930 772,124 -0.08(-1.04%)
Sep 12, 2005 8.042 8.064 7.997 8.014 740,499 -0.15(-1.84%)
Sep 09, 2005 8.120 8.181 8.120 8.164 475,637 +0.07(+0.89%)
Sep 08, 2005 8.086 8.120 8.075 8.092 657,482 -0.07(-0.82%)
Sep 07, 2005 8.114 8.181 8.097 8.159 855,859 +0.08(+0.96%)
Sep 06, 2005 8.031 8.114 8.019 8.081 1,130,244 +0.21(+2.69%)
Sep 02, 2005 7.852 7.908 7.847 7.869 560,450 -0.04(-0.49%)
Sep 01, 2005 7.897 7.964 7.875 7.908 845,796 +0.04(+0.57%)
Aug 31, 2005 7.741 7.875 7.741 7.864 1,006,618 +0.14(+1.80%)
Aug 30, 2005 7.747 7.752 7.680 7.724 736,725 -0.04(-0.57%)
Aug 29, 2005 7.708 7.780 7.691 7.769 600,341 +0.00(+0.00%)
Aug 26, 2005 7.808 7.791 7.741 7.769 806,265 -0.03(-0.43%)
Aug 25, 2005 7.808 7.819 7.775 7.802 777,155 -0.04(-0.57%)
Aug 24, 2005 7.875 7.930 7.830 7.847 1,073,822 -0.03(-0.35%)
Aug 23, 2005 7.891 7.903 7.852 7.875 750,741 -0.05(-0.63%)
Aug 22, 2005 7.964 7.992 7.886 7.925 745,889 +0.01(+0.07%)
Aug 19, 2005 7.914 7.947 7.880 7.919 594,411 +0.02(+0.21%)
Aug 18, 2005 7.864 7.914 7.830 7.903 1,071,486 -0.09(-1.11%)
Aug 17, 2005 7.930 8.014 7.914 7.992 1,118,026 -0.02(-0.21%)
Aug 16, 2005 8.092 8.103 8.003 8.008 967,985 -0.16(-1.98%)
Aug 15, 2005 8.142 8.203 8.108 8.170 669,521 -0.08(-1.01%)
Aug 12, 2005 8.281 8.309 8.231 8.253 740,499 -0.09(-1.13%)
Aug 11, 2005 8.231 8.348 8.231 8.348 1,089,814 +0.22(+2.67%)
Aug 10, 2005 8.159 8.253 8.125 8.131 825,132 +0.08(+0.97%)
Aug 09, 2005 7.947 8.092 7.947 8.053 548,770 +0.15(+1.90%)
Aug 08, 2005 7.997 8.008 7.886 7.903 440,597 -0.04(-0.49%)
Aug 05, 2005 7.986 8.008 7.908 7.941 495,762 -0.11(-1.38%)
Aug 04, 2005 8.086 8.142 8.042 8.053 606,990 -0.09(-1.09%)
Aug 03, 2005 8.097 8.175 8.097 8.142 599,982 +0.06(+0.76%)
Aug 02, 2005 8.064 8.114 8.058 8.081 529,543 +0.10(+1.26%)
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.