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 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2019 3.912 3.920 3.809 3.872 2,176,559 +0.02(+0.41%)
Jul 30, 2019 3.864 3.880 3.841 3.857 1,154,399 -0.06(-1.61%)
Jul 29, 2019 3.951 3.959 3.912 3.920 1,482,202 -0.02(-0.40%)
Jul 26, 2019 3.943 3.951 3.927 3.935 621,043 -0.02(-0.40%)
Jul 25, 2019 4.006 4.006 3.935 3.951 1,186,356 -0.06(-1.38%)
Jul 24, 2019 3.983 4.022 3.983 4.006 770,724 -0.02(-0.39%)
Jul 23, 2019 4.014 4.045 4.014 4.022 832,665 +0.06(+1.39%)
Jul 22, 2019 3.983 3.998 3.960 3.967 1,371,344 -0.01(-0.20%)
Jul 19, 2019 3.990 4.006 3.967 3.975 1,108,934 -0.02(-0.39%)
Jul 18, 2019 3.975 4.006 3.975 3.990 1,367,268 -0.01(-0.20%)
Jul 17, 2019 4.030 4.030 3.983 3.998 1,055,933 +0.00(+0.00%)
Jul 16, 2019 4.014 4.034 3.994 3.998 948,324 -0.02(-0.59%)
Jul 15, 2019 4.045 4.053 3.999 4.022 1,216,679 -0.02(-0.58%)
Jul 12, 2019 4.061 4.077 4.022 4.045 2,480,491 +0.02(+0.59%)
Jul 11, 2019 4.022 4.038 4.002 4.022 773,114 +0.02(+0.39%)
Jul 10, 2019 4.053 4.069 4.000 4.006 952,236 -0.03(-0.78%)
Jul 09, 2019 4.006 4.038 3.999 4.038 1,140,020 +0.03(+0.79%)
Jul 08, 2019 4.022 4.038 3.990 4.006 1,044,137 -0.04(-0.97%)
Jul 05, 2019 4.038 4.077 4.018 4.045 1,351,100 +0.09(+2.19%)
Jul 03, 2019 3.951 3.975 3.947 3.959 746,319 +0.01(+0.20%)
Jul 02, 2019 3.983 3.998 3.943 3.951 1,148,952 -0.04(-0.89%)
Jul 01, 2019 4.014 4.022 3.975 3.986 2,202,332 +0.09(+2.32%)
Jun 28, 2019 3.904 3.924 3.888 3.896 1,242,723 +0.02(+0.61%)
Jun 27, 2019 3.920 3.920 3.864 3.872 1,467,824 +0.05(+1.23%)
Jun 26, 2019 3.833 3.857 3.809 3.825 1,236,226 +0.02(+0.62%)
Jun 25, 2019 3.833 3.841 3.802 3.802 818,381 -0.04(-1.02%)
Jun 24, 2019 3.841 3.864 3.817 3.841 1,333,595 +0.04(+1.04%)
Jun 21, 2019 3.849 3.872 3.802 3.802 1,964,648 -0.06(-1.43%)
Jun 20, 2019 3.864 3.868 3.825 3.857 1,599,465 +0.04(+1.03%)
Jun 19, 2019 3.864 3.864 3.817 3.817 1,585,966 +0.07(+1.89%)
Jun 18, 2019 3.699 3.762 3.699 3.746 868,164 +0.06(+1.49%)
Jun 17, 2019 3.723 3.739 3.691 3.691 2,316,014 -0.01(-0.21%)
Jun 14, 2019 3.699 3.715 3.676 3.699 814,548 -0.03(-0.84%)
Jun 13, 2019 3.739 3.762 3.723 3.731 903,241 -0.01(-0.21%)
Jun 12, 2019 3.778 3.778 3.731 3.739 962,014 -0.07(-1.86%)
Jun 11, 2019 3.841 3.857 3.809 3.809 2,769,744 +0.05(+1.26%)
Jun 10, 2019 3.778 3.794 3.754 3.762 1,078,245 +0.01(+0.21%)
Jun 07, 2019 3.746 3.778 3.739 3.754 2,005,814 +0.09(+2.36%)
Jun 06, 2019 3.683 3.699 3.628 3.668 1,384,230 -0.02(-0.43%)
Jun 05, 2019 3.715 3.715 3.668 3.683 1,745,692 -0.05(-1.27%)
Jun 04, 2019 3.707 3.739 3.691 3.731 3,299,923 +0.16(+4.41%)
Jun 03, 2019 3.534 3.581 3.526 3.573 1,968,930 -0.02(-0.44%)
May 31, 2019 3.581 3.613 3.573 3.589 2,428,779 -0.04(-1.08%)
May 30, 2019 3.652 3.676 3.605 3.628 1,517,325 -0.02(-0.43%)
May 29, 2019 3.597 3.644 3.589 3.644 1,914,088 +0.02(+0.43%)
May 28, 2019 3.683 3.691 3.628 3.628 1,632,799 -0.05(-1.28%)
May 24, 2019 3.683 3.699 3.668 3.676 941,984 +0.06(+1.74%)
May 23, 2019 3.589 3.628 3.573 3.613 1,715,548 -0.09(-2.55%)
May 22, 2019 3.683 3.735 3.668 3.707 2,428,775 -0.04(-1.05%)
May 21, 2019 3.739 3.770 3.707 3.746 2,375,273 +0.11(+2.97%)
May 20, 2019 3.577 3.653 3.570 3.638 3,922,193 +0.02(+0.63%)
May 17, 2019 3.593 3.638 3.585 3.615 1,969,867 -0.02(-0.63%)
May 16, 2019 3.600 3.661 3.600 3.638 1,789,133 +0.04(+1.05%)
May 15, 2019 3.532 3.600 3.502 3.600 3,023,605 +0.04(+1.07%)
May 14, 2019 3.547 3.600 3.532 3.562 2,532,992 +0.03(+0.86%)
May 13, 2019 3.570 3.585 3.524 3.532 3,116,939 -0.17(-4.71%)
May 10, 2019 3.669 3.729 3.623 3.707 4,460,969 +0.03(+0.83%)
May 09, 2019 3.684 3.695 3.623 3.676 3,388,494 -0.10(-2.62%)
May 08, 2019 3.760 3.813 3.745 3.775 2,286,170 +0.02(+0.40%)
May 07, 2019 3.798 3.805 3.752 3.760 3,129,997 -0.14(-3.70%)
May 06, 2019 3.858 3.919 3.851 3.904 1,501,742 -0.07(-1.72%)
May 03, 2019 3.980 3.995 3.957 3.972 1,904,696 +0.00(+0.00%)
May 02, 2019 3.972 3.995 3.950 3.972 2,583,536 +0.05(+1.36%)
May 01, 2019 3.965 3.980 3.919 3.919 1,725,625 -0.03(-0.77%)
Apr 30, 2019 3.950 3.965 3.908 3.950 963,275 +0.02(+0.39%)
Apr 29, 2019 3.927 3.950 3.912 3.934 2,289,997 +0.02(+0.39%)
Apr 26, 2019 3.896 3.919 3.889 3.919 801,139 +0.05(+1.38%)
Apr 25, 2019 3.851 3.881 3.843 3.866 1,264,917 +0.01(+0.20%)
Apr 24, 2019 3.866 3.889 3.836 3.858 1,779,647 -0.02(-0.39%)
Apr 23, 2019 3.858 3.893 3.836 3.874 1,626,197 -0.06(-1.54%)
Apr 22, 2019 3.927 3.950 3.912 3.934 765,745 -0.01(-0.19%)
Apr 18, 2019 3.972 3.988 3.934 3.942 1,244,695 -0.07(-1.70%)
Apr 17, 2019 4.003 4.026 3.980 4.010 2,553,787 +0.08(+1.93%)
Apr 16, 2019 3.919 3.942 3.889 3.934 1,890,151 +0.07(+1.77%)
Apr 15, 2019 3.896 3.904 3.858 3.866 1,268,802 -0.01(-0.20%)
Apr 12, 2019 3.858 3.896 3.847 3.874 2,273,075 +0.05(+1.39%)
Apr 11, 2019 3.813 3.866 3.805 3.821 2,305,361 +0.06(+1.62%)
Apr 10, 2019 3.760 3.775 3.729 3.760 1,292,605 +0.00(+0.00%)
Apr 09, 2019 3.805 3.805 3.760 3.760 1,561,470 -0.05(-1.20%)
Apr 08, 2019 3.805 3.821 3.783 3.805 1,474,622 +0.00(+0.00%)
Apr 05, 2019 3.805 3.824 3.790 3.805 2,083,224 -0.01(-0.20%)
Apr 04, 2019 3.805 3.836 3.783 3.813 2,757,031 +0.00(+0.00%)
Apr 03, 2019 3.805 3.828 3.790 3.813 2,441,095 +0.05(+1.21%)
Apr 02, 2019 3.760 3.783 3.729 3.767 1,778,847 +0.01(+0.20%)
Apr 01, 2019 3.699 3.767 3.692 3.760 2,879,709 +0.12(+3.34%)
Mar 29, 2019 3.638 3.653 3.612 3.638 4,802,226 +0.02(+0.63%)
Mar 28, 2019 3.631 3.646 3.585 3.615 4,719,862 -0.03(-0.83%)
Mar 27, 2019 3.684 3.691 3.634 3.646 9,668,337 +0.00(+0.00%)
Mar 26, 2019 3.669 3.684 3.631 3.646 4,653,138 -0.03(-0.83%)
Mar 25, 2019 3.669 3.714 3.661 3.676 7,035,823 +0.01(+0.21%)
Mar 22, 2019 3.752 3.760 3.653 3.669 20,237,550 -0.21(-5.29%)
Mar 21, 2019 3.904 3.917 3.866 3.874 9,825,637 -0.03(-0.78%)
Mar 20, 2019 3.988 3.995 3.904 3.904 4,164,875 -0.15(-3.75%)
Mar 19, 2019 4.109 4.117 4.048 4.056 1,495,133 -0.03(-0.74%)
Mar 18, 2019 4.071 4.094 4.060 4.086 1,212,637 +0.06(+1.51%)
Mar 15, 2019 4.003 4.048 4.003 4.026 1,222,839 +0.07(+1.73%)
Mar 14, 2019 3.965 3.980 3.942 3.957 1,001,288 +0.06(+1.56%)
Mar 13, 2019 3.889 3.912 3.877 3.896 858,185 +0.03(+0.79%)
Mar 12, 2019 3.866 3.881 3.843 3.866 775,137 +0.00(+0.00%)
Mar 11, 2019 3.851 3.866 3.836 3.866 1,297,728 +0.05(+1.19%)
Mar 08, 2019 3.790 3.828 3.783 3.821 2,167,617 -0.06(-1.57%)
Mar 07, 2019 3.957 3.957 3.874 3.881 2,356,246 -0.12(-3.04%)
Mar 06, 2019 4.018 4.037 3.988 4.003 904,048 -0.04(-0.94%)
Mar 05, 2019 4.041 4.041 3.995 4.041 1,462,008 -0.02(-0.56%)
Mar 04, 2019 4.071 4.086 4.033 4.064 1,474,180 -0.01(-0.19%)
Mar 01, 2019 4.102 4.124 4.064 4.071 1,524,204 +0.00(+0.00%)
Feb 28, 2019 4.064 4.094 4.056 4.071 1,200,930 +0.02(+0.37%)
Feb 27, 2019 4.064 4.079 4.048 4.056 1,500,651 +0.02(+0.38%)
Feb 26, 2019 4.033 4.071 4.033 4.041 2,910,928 +0.02(+0.57%)
Feb 25, 2019 4.010 4.041 4.003 4.018 2,473,838 +0.05(+1.15%)
Feb 22, 2019 3.995 3.995 3.965 3.972 688,308 -0.02(-0.38%)
Feb 21, 2019 4.041 4.048 3.972 3.988 1,302,685 -0.05(-1.13%)
Feb 20, 2019 4.003 4.048 3.988 4.033 950,718 +0.03(+0.76%)
Feb 19, 2019 3.950 4.010 3.950 4.003 1,638,191 +0.08(+2.13%)
Feb 15, 2019 3.874 3.927 3.866 3.919 2,174,727 +0.16(+4.24%)
Feb 14, 2019 3.729 3.805 3.699 3.760 5,565,483 -0.17(-4.26%)
Feb 13, 2019 3.934 3.950 3.919 3.927 1,851,240 -0.01(-0.19%)
Feb 12, 2019 3.919 3.950 3.919 3.934 994,968 +0.06(+1.57%)
Feb 11, 2019 3.874 3.893 3.851 3.874 1,622,153 +0.05(+1.39%)
Feb 08, 2019 3.843 3.843 3.783 3.821 948,991 -0.06(-1.57%)
Feb 07, 2019 3.919 3.927 3.855 3.881 1,801,117 -0.09(-2.29%)
Feb 06, 2019 3.950 3.991 3.942 3.972 1,296,798 +0.03(+0.77%)
Feb 05, 2019 3.927 3.950 3.912 3.942 997,899 +0.03(+0.78%)
Feb 04, 2019 3.896 3.919 3.874 3.912 873,167 -0.02(-0.39%)
Feb 01, 2019 3.927 3.950 3.904 3.927 1,320,266 +0.00(+0.00%)
Jan 31, 2019 3.904 3.927 3.866 3.927 2,931,352 -0.05(-1.34%)
Jan 30, 2019 3.957 3.988 3.919 3.980 1,189,440 +0.07(+1.75%)
Jan 29, 2019 3.919 3.950 3.912 3.912 843,913 -0.02(-0.39%)
Jan 28, 2019 3.904 3.942 3.881 3.927 1,414,324 -0.02(-0.39%)
Jan 25, 2019 3.934 3.965 3.923 3.942 819,439 +0.05(+1.17%)
Jan 24, 2019 3.896 3.912 3.862 3.896 1,682,206 +0.03(+0.79%)
Jan 23, 2019 3.889 3.896 3.821 3.866 876,868 -0.01(-0.20%)
Jan 22, 2019 3.889 3.896 3.851 3.874 1,619,418 -0.07(-1.73%)
Jan 18, 2019 3.927 3.942 3.912 3.942 1,477,203 +0.11(+2.98%)
Jan 17, 2019 3.790 3.858 3.790 3.828 1,880,438 -0.04(-0.98%)
Jan 16, 2019 3.828 3.880 3.823 3.866 1,488,005 +0.09(+2.41%)
Jan 15, 2019 3.790 3.803 3.752 3.775 1,880,218 -0.03(-0.80%)
Jan 14, 2019 3.729 3.843 3.722 3.805 5,496,429 +0.05(+1.42%)
Jan 11, 2019 3.707 3.775 3.699 3.752 4,620,011 +0.00(+0.00%)
Jan 10, 2019 3.707 3.752 3.707 3.752 2,246,084 +0.07(+1.86%)
Jan 09, 2019 3.707 3.737 3.676 3.684 3,487,340 -0.03(-0.82%)
Jan 08, 2019 3.707 3.714 3.672 3.714 3,672,692 +0.00(+0.00%)
Jan 07, 2019 3.653 3.729 3.638 3.714 5,153,507 +0.06(+1.66%)
Jan 04, 2019 3.562 3.669 3.555 3.653 4,102,069 +0.16(+4.57%)
Jan 03, 2019 3.486 3.517 3.464 3.494 1,746,106 -0.01(-0.22%)
Jan 02, 2019 3.418 3.517 3.418 3.502 2,533,272 -0.03(-0.86%)
Dec 31, 2018 3.509 3.532 3.479 3.532 3,547,393 +0.05(+1.31%)
Dec 28, 2018 3.494 3.502 3.471 3.486 2,380,508 +0.04(+1.10%)
Dec 27, 2018 3.395 3.448 3.365 3.448 2,816,861 -0.05(-1.52%)
Dec 26, 2018 3.410 3.502 3.357 3.502 1,964,017 +0.10(+2.90%)
Dec 24, 2018 3.441 3.464 3.395 3.403 1,787,521 -0.04(-1.10%)
Dec 21, 2018 3.502 3.536 3.426 3.441 5,046,057 -0.06(-1.74%)
Dec 20, 2018 3.547 3.577 3.494 3.502 4,650,268 -0.04(-1.07%)
Dec 19, 2018 3.608 3.631 3.524 3.539 2,668,627 -0.03(-0.85%)
Dec 18, 2018 3.600 3.623 3.543 3.570 6,879,547 +0.02(+0.43%)
Dec 17, 2018 3.608 3.615 3.539 3.555 3,062,862 -0.05(-1.47%)
Dec 14, 2018 3.631 3.661 3.604 3.608 2,330,215 -0.08(-2.06%)
Dec 13, 2018 3.729 3.745 3.676 3.684 3,889,291 -0.08(-2.02%)
Dec 12, 2018 3.813 3.828 3.752 3.760 5,045,886 +0.09(+2.48%)
Dec 11, 2018 3.729 3.752 3.661 3.669 3,723,773 -0.10(-2.62%)
Dec 10, 2018 3.798 3.813 3.722 3.767 2,351,037 -0.09(-2.36%)
Dec 07, 2018 3.889 3.919 3.836 3.858 2,730,719 -0.05(-1.36%)
Dec 06, 2018 3.889 3.919 3.858 3.912 2,754,071 -0.15(-3.74%)
Dec 04, 2018 4.193 4.193 4.056 4.064 2,687,798 -0.19(-4.46%)
Dec 03, 2018 4.261 4.276 4.215 4.253 1,690,050 +0.06(+1.45%)
Nov 30, 2018 4.193 4.208 4.177 4.193 1,125,149 -0.05(-1.25%)
Nov 29, 2018 4.261 4.284 4.238 4.246 1,433,725 -0.03(-0.71%)
Nov 28, 2018 4.238 4.276 4.208 4.276 3,061,175 +0.01(+0.18%)
Nov 27, 2018 4.276 4.284 4.246 4.269 1,120,611 -0.03(-0.71%)
Nov 26, 2018 4.291 4.314 4.276 4.299 1,675,223 +0.11(+2.72%)
Nov 23, 2018 4.170 4.215 4.162 4.185 950,175 -0.10(-2.30%)
Nov 21, 2018 4.284 4.284 4.284 0 -0.03(-0.70%)
Nov 20, 2018 4.383 4.398 4.299 4.314 3,256,783 -0.30(-6.42%)
Nov 19, 2018 4.603 4.626 4.572 4.610 1,219,103 +0.05(+1.17%)
Nov 16, 2018 4.588 4.595 4.557 4.557 1,241,271 -0.09(-1.96%)
Nov 15, 2018 4.580 4.648 4.557 4.648 1,519,162 -0.02(-0.33%)
Nov 14, 2018 4.702 4.717 4.610 4.664 1,332,147 -0.05(-0.97%)
Nov 13, 2018 4.667 4.747 4.667 4.709 2,597,516 +0.03(+0.65%)
Nov 12, 2018 4.724 4.732 4.671 4.679 1,571,925 -0.08(-1.60%)
Nov 09, 2018 4.762 4.770 4.724 4.755 879,607 +0.01(+0.16%)
Nov 08, 2018 4.793 4.816 4.740 4.747 982,365 -0.02(-0.48%)
Nov 07, 2018 4.755 4.770 4.724 4.770 887,559 +0.07(+1.45%)
Nov 06, 2018 4.694 4.709 4.677 4.702 819,421 +0.01(+0.16%)
Nov 05, 2018 4.709 4.728 4.679 4.694 933,912 +0.00(+0.00%)
Nov 02, 2018 4.709 4.743 4.679 4.694 1,347,519 +0.01(+0.16%)
Nov 01, 2018 4.675 4.702 4.629 4.686 1,535,453 +0.07(+1.48%)
Oct 31, 2018 4.572 4.664 4.565 4.618 1,694,101 +0.03(+0.66%)
Oct 30, 2018 4.565 4.595 4.542 4.588 2,478,911 +0.07(+1.51%)
Oct 29, 2018 4.580 4.588 4.489 4.519 2,014,877 +0.04(+0.85%)
Oct 26, 2018 4.459 4.515 4.421 4.481 1,263,653 -0.02(-0.51%)
Oct 25, 2018 4.504 4.550 4.477 4.504 1,410,918 +0.07(+1.54%)
Oct 24, 2018 4.550 4.550 4.436 4.436 2,670,697 -0.17(-3.63%)
Oct 23, 2018 4.557 4.618 4.527 4.603 2,393,292 -0.02(-0.33%)
Oct 22, 2018 4.671 4.671 4.603 4.618 1,453,665 -0.02(-0.33%)
Oct 19, 2018 4.603 4.656 4.580 4.633 1,538,950 +0.08(+1.67%)
Oct 18, 2018 4.656 4.667 4.550 4.557 1,798,077 -0.06(-1.32%)
Oct 17, 2018 4.626 4.671 4.595 4.618 1,024,315 -0.02(-0.33%)
Oct 16, 2018 4.610 4.633 4.591 4.633 1,718,854 +0.04(+0.83%)
Oct 15, 2018 4.595 4.626 4.580 4.595 1,367,276 -0.06(-1.30%)
Oct 12, 2018 4.709 4.709 4.584 4.656 1,998,173 +0.03(+0.66%)
Oct 11, 2018 4.740 4.747 4.610 4.626 2,700,025 -0.21(-4.40%)
Oct 10, 2018 4.952 4.960 4.823 4.838 1,995,786 -0.08(-1.70%)
Oct 09, 2018 4.884 4.941 4.865 4.922 1,115,288 -0.01(-0.15%)
Oct 08, 2018 4.876 4.937 4.865 4.929 1,612,157 -0.02(-0.46%)
Oct 05, 2018 4.983 4.983 4.922 4.952 1,075,777 -0.02(-0.31%)
Oct 04, 2018 5.013 5.028 4.929 4.967 1,842,301 +0.06(+1.24%)
Oct 03, 2018 4.914 4.929 4.884 4.907 1,057,294 +0.04(+0.78%)
Oct 02, 2018 4.853 4.869 4.831 4.869 908,406 -0.02(-0.47%)
Oct 01, 2018 4.922 4.933 4.861 4.891 1,080,302 +0.01(+0.16%)
Sep 28, 2018 4.869 4.914 4.861 4.884 2,194,344 -0.10(-1.98%)
Sep 27, 2018 5.028 5.043 4.975 4.983 1,389,655 -0.05(-1.06%)
Sep 26, 2018 5.089 5.092 5.021 5.036 1,669,134 -0.08(-1.63%)
Sep 25, 2018 5.135 5.172 5.104 5.119 2,755,274 +0.20(+4.01%)
Sep 24, 2018 4.998 5.005 4.914 4.922 1,308,462 -0.02(-0.31%)
Sep 21, 2018 4.922 4.945 4.895 4.937 1,256,017 +0.05(+0.93%)
Sep 20, 2018 4.876 4.907 4.850 4.891 2,516,148 +0.11(+2.38%)
Sep 19, 2018 4.709 4.785 4.693 4.778 7,180,160 +0.15(+3.28%)
Sep 18, 2018 4.633 4.648 4.618 4.626 1,476,040 +0.02(+0.50%)
Sep 17, 2018 4.633 4.656 4.603 4.603 1,832,361 +0.02(+0.50%)
Sep 14, 2018 4.588 4.603 4.565 4.580 2,925,046 -0.03(-0.66%)
Sep 13, 2018 4.610 4.629 4.565 4.610 2,016,997 +0.02(+0.33%)
Sep 12, 2018 4.557 4.603 4.553 4.595 2,430,116 +0.05(+1.00%)
Sep 11, 2018 4.497 4.550 4.485 4.550 1,137,055 +0.02(+0.50%)
Sep 10, 2018 4.565 4.572 4.512 4.527 1,404,152 +0.03(+0.68%)
Sep 07, 2018 4.497 4.519 4.474 4.497 1,730,118 -0.07(-1.50%)
Sep 06, 2018 4.595 4.618 4.542 4.565 1,727,775 -0.02(-0.50%)
Sep 05, 2018 4.626 4.637 4.580 4.588 2,239,500 +0.02(+0.50%)
Sep 04, 2018 4.534 4.565 4.504 4.565 3,018,801 +0.05(+1.01%)
Aug 31, 2018 4.519 4.519 4.519 0 -0.04(-0.83%)
Aug 30, 2018 4.572 4.580 4.527 4.557 1,416,962 -0.02(-0.50%)
Aug 29, 2018 4.572 4.599 4.557 4.580 820,874 -0.02(-0.49%)
Aug 28, 2018 4.641 4.652 4.595 4.603 1,070,004 +0.03(+0.66%)
Aug 27, 2018 4.542 4.591 4.542 4.572 884,691 +0.04(+0.84%)
Aug 24, 2018 4.550 4.569 4.512 4.534 1,905,354 +0.11(+2.44%)
Aug 23, 2018 4.471 4.475 4.427 4.427 2,242,037 -0.09(-1.96%)
Aug 22, 2018 4.537 4.552 4.500 4.515 1,636,484 +0.02(+0.49%)
Aug 21, 2018 4.456 4.523 4.456 4.493 1,467,213 +0.07(+1.67%)
Aug 20, 2018 4.353 4.419 4.345 4.419 1,732,672 -0.02(-0.50%)
Aug 17, 2018 4.419 4.441 4.412 4.441 2,888,516 -0.13(-2.91%)
Aug 16, 2018 4.582 4.619 4.567 4.574 2,030,642 +0.11(+2.48%)
Aug 15, 2018 4.464 4.478 4.427 4.464 1,901,208 -0.06(-1.31%)
Aug 14, 2018 4.515 4.530 4.493 4.523 1,552,231 -0.01(-0.16%)
Aug 13, 2018 4.552 4.566 4.509 4.530 1,160,790 +0.01(+0.16%)
Aug 10, 2018 4.537 4.560 4.500 4.523 1,158,058 -0.15(-3.16%)
Aug 09, 2018 4.685 4.700 4.663 4.670 1,011,470 -0.03(-0.63%)
Aug 08, 2018 4.678 4.707 4.670 4.700 1,384,441 +0.04(+0.79%)
Aug 07, 2018 4.700 4.722 4.663 4.663 2,174,413 +0.00(+0.00%)
Aug 06, 2018 4.670 4.678 4.648 4.663 1,512,333 -0.04(-0.79%)
Aug 03, 2018 4.693 4.707 4.685 4.700 1,398,926 +0.04(+0.79%)
Aug 02, 2018 4.700 4.707 4.641 4.663 2,206,357 -0.16(-3.37%)
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.