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

Aegon N.V. ADR (NY: AEG )

6.155 -0.095 (-1.52%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 14, 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 (%)
Aug 31, 2004 5.971 5.994 5.927 5.977 721,092 -0.01(-0.19%)
Aug 30, 2004 6.005 6.055 5.988 5.988 455,512 -0.03(-0.55%)
Aug 27, 2004 6.060 6.060 5.994 6.022 493,426 -0.09(-1.46%)
Aug 26, 2004 6.066 6.127 6.038 6.111 647,420 -0.02(-0.27%)
Aug 25, 2004 6.010 6.144 5.983 6.127 2,418,795 +0.14(+2.42%)
Aug 24, 2004 5.994 6.010 5.955 5.983 596,208 +0.04(+0.66%)
Aug 23, 2004 6.049 6.060 5.938 5.944 646,881 -0.01(-0.09%)
Aug 20, 2004 5.866 5.983 5.855 5.949 624,779 -0.02(-0.28%)
Aug 19, 2004 6.005 6.005 5.927 5.966 676,709 -0.02(-0.37%)
Aug 18, 2004 5.816 6.027 5.816 5.988 1,089,096 +0.12(+2.09%)
Aug 17, 2004 5.899 5.949 5.849 5.866 587,044 -0.03(-0.47%)
Aug 16, 2004 5.793 5.910 5.771 5.894 1,382,528 +0.07(+1.24%)
Aug 13, 2004 5.804 5.916 5.793 5.821 756,671 +0.03(+0.48%)
Aug 12, 2004 5.816 5.849 5.721 5.793 1,020,993 -0.29(-4.84%)
Aug 11, 2004 6.027 6.105 5.944 6.088 899,703 +0.02(+0.27%)
Aug 10, 2004 5.983 6.088 5.983 6.072 467,730 +0.09(+1.49%)
Aug 09, 2004 6.022 6.033 5.921 5.983 994,579 -0.07(-1.10%)
Aug 06, 2004 6.111 6.138 6.044 6.049 539,067 -0.11(-1.81%)
Aug 05, 2004 6.250 6.272 6.133 6.161 431,613 -0.04(-0.63%)
Aug 04, 2004 6.083 6.233 6.077 6.200 468,988 -0.01(-0.18%)
Aug 03, 2004 6.227 6.294 6.200 6.211 548,411 -0.05(-0.80%)
Aug 02, 2004 6.211 6.261 6.183 6.261 643,826 -0.05(-0.79%)
Jul 30, 2004 6.333 6.344 6.278 6.311 262,166 -0.03(-0.53%)
Jul 29, 2004 6.328 6.383 6.289 6.344 378,066 +0.00(+0.00%)
Jul 28, 2004 6.339 6.383 6.227 6.344 774,100 +0.04(+0.62%)
Jul 27, 2004 6.244 6.322 6.233 6.305 547,512 +0.14(+2.26%)
Jul 26, 2004 6.233 6.250 6.144 6.166 387,409 -0.07(-1.07%)
Jul 23, 2004 6.272 6.283 6.205 6.233 2,183,582 -0.15(-2.35%)
Jul 22, 2004 6.378 6.411 6.300 6.383 551,825 -0.03(-0.52%)
Jul 21, 2004 6.500 6.561 6.417 6.417 1,277,949 +0.03(+0.52%)
Jul 20, 2004 6.333 6.400 6.305 6.383 887,844 +0.03(+0.53%)
Jul 19, 2004 6.278 6.367 6.261 6.350 801,413 +0.01(+0.09%)
Jul 16, 2004 6.444 6.450 6.328 6.344 387,230 +0.03(+0.44%)
Jul 15, 2004 6.406 6.417 6.289 6.316 491,988 -0.13(-2.07%)
Jul 14, 2004 6.406 6.506 6.400 6.450 299,002 -0.06(-0.94%)
Jul 13, 2004 6.517 6.528 6.456 6.511 635,919 -0.06(-0.85%)
Jul 12, 2004 6.545 6.578 6.522 6.567 336,917 +0.01(+0.08%)
Jul 09, 2004 6.511 6.584 6.495 6.561 552,723 +0.09(+1.38%)
Jul 08, 2004 6.517 6.539 6.467 6.472 569,075 -0.09(-1.44%)
Jul 07, 2004 6.539 6.600 6.522 6.567 319,487 +0.02(+0.34%)
Jul 06, 2004 6.567 6.567 6.511 6.545 829,984 -0.27(-3.92%)
Jul 02, 2004 6.801 6.840 6.762 6.812 502,770 +0.06(+0.91%)
Jul 01, 2004 6.862 6.867 6.706 6.751 714,444 +0.01(+0.08%)
Jun 30, 2004 6.812 6.834 6.673 6.745 582,192 +0.06(+0.92%)
Jun 29, 2004 6.667 6.717 6.656 6.684 327,213 +0.00(+0.00%)
Jun 28, 2004 6.778 6.795 6.645 6.684 604,833 +0.10(+1.52%)
Jun 25, 2004 6.606 6.645 6.567 6.584 571,052 +0.02(+0.25%)
Jun 24, 2004 6.528 6.628 6.506 6.567 558,114 +0.11(+1.72%)
Jun 23, 2004 6.428 6.495 6.344 6.456 1,168,518 -0.04(-0.60%)
Jun 22, 2004 6.461 6.534 6.411 6.495 562,786 -0.03(-0.51%)
Jun 21, 2004 6.584 6.611 6.522 6.528 337,995 -0.03(-0.42%)
Jun 18, 2004 6.528 6.595 6.506 6.556 260,728 -0.06(-0.93%)
Jun 17, 2004 6.572 6.639 6.517 6.617 378,605 +0.01(+0.17%)
Jun 16, 2004 6.656 6.656 6.584 6.606 336,917 -0.05(-0.75%)
Jun 15, 2004 6.634 6.717 6.611 6.656 575,185 +0.14(+2.22%)
Jun 14, 2004 6.556 6.556 6.483 6.511 765,835 -0.28(-4.10%)
Jun 10, 2004 6.745 6.801 6.723 6.790 607,349 +0.14(+2.09%)
Jun 09, 2004 6.767 6.773 6.650 6.650 547,153 -0.25(-3.63%)
Jun 08, 2004 6.834 6.940 6.823 6.901 602,318 -0.16(-2.29%)
Jun 07, 2004 7.018 7.068 6.956 7.062 691,803 +0.21(+3.00%)
Jun 04, 2004 6.812 6.906 6.806 6.856 536,012 +0.14(+2.16%)
Jun 03, 2004 6.712 6.756 6.662 6.712 454,793 +0.01(+0.08%)
Jun 02, 2004 6.645 6.734 6.628 6.706 498,457 +0.11(+1.69%)
Jun 01, 2004 6.578 6.595 6.500 6.595 425,863 -0.12(-1.82%)
May 28, 2004 6.717 6.739 6.656 6.717 227,845 -0.06(-0.82%)
May 27, 2004 6.734 6.801 6.706 6.773 685,873 +0.19(+2.96%)
May 26, 2004 6.584 6.611 6.495 6.578 602,497 -0.06(-0.84%)
May 25, 2004 6.444 6.639 6.433 6.634 1,118,205 +0.19(+2.94%)
May 24, 2004 6.428 6.472 6.372 6.444 647,060 +0.16(+2.57%)
May 21, 2004 6.261 6.316 6.205 6.283 850,289 +0.03(+0.44%)
May 20, 2004 6.244 6.294 6.216 6.255 666,826 -0.07(-1.06%)
May 19, 2004 6.461 6.478 6.316 6.322 734,928 +0.01(+0.18%)
May 18, 2004 6.222 6.322 6.211 6.311 688,568 +0.08(+1.25%)
May 17, 2004 6.233 6.278 6.150 6.233 1,006,798 -0.15(-2.35%)
May 14, 2004 6.372 6.450 6.328 6.383 843,460 +0.01(+0.17%)
May 13, 2004 6.194 6.433 6.150 6.372 1,469,138 -0.08(-1.29%)
May 12, 2004 6.483 6.483 6.283 6.456 1,800,126 -0.42(-6.15%)
May 11, 2004 6.906 6.929 6.834 6.879 345,003 -0.01(-0.08%)
May 10, 2004 6.923 6.929 6.795 6.884 540,684 -0.11(-1.51%)
May 07, 2004 7.007 7.123 6.962 6.990 648,677 -0.14(-2.03%)
May 06, 2004 7.179 7.212 7.034 7.135 698,811 -0.20(-2.73%)
May 05, 2004 7.296 7.391 7.285 7.335 566,559 +0.02(+0.30%)
May 04, 2004 7.274 7.363 7.207 7.313 535,653 +0.05(+0.69%)
May 03, 2004 7.218 7.352 7.218 7.263 661,615 +0.06(+0.85%)
Apr 30, 2004 7.212 7.279 7.162 7.201 374,831 -0.01(-0.08%)
Apr 29, 2004 7.301 7.335 7.123 7.207 577,341 -0.08(-1.15%)
Apr 28, 2004 7.418 7.418 7.274 7.290 910,844 -0.26(-3.39%)
Apr 27, 2004 7.535 7.608 7.519 7.546 336,018 -0.01(-0.07%)
Apr 26, 2004 7.613 7.647 7.519 7.552 419,753 -0.07(-0.95%)
Apr 23, 2004 7.585 7.647 7.496 7.624 931,328 +0.04(+0.51%)
Apr 22, 2004 7.524 7.674 7.452 7.585 864,304 +0.06(+0.81%)
Apr 21, 2004 7.513 7.585 7.468 7.524 700,787 +0.00(+0.00%)
Apr 20, 2004 7.630 7.702 7.496 7.524 583,810 +0.00(+0.00%)
Apr 19, 2004 7.513 7.569 7.457 7.524 669,701 +0.03(+0.45%)
Apr 16, 2004 7.491 7.563 7.457 7.491 643,287 +0.01(+0.07%)
Apr 15, 2004 7.558 7.580 7.396 7.485 748,764 +0.05(+0.67%)
Apr 14, 2004 7.285 7.457 7.285 7.435 643,466 -0.01(-0.15%)
Apr 13, 2004 7.591 7.613 7.407 7.446 511,395 -0.08(-1.04%)
Apr 12, 2004 7.429 7.552 7.429 7.524 430,714 +0.04(+0.60%)
Apr 08, 2004 7.563 7.585 7.457 7.480 544,637 -0.06(-0.81%)
Apr 07, 2004 7.535 7.619 7.485 7.541 462,699 -0.03(-0.44%)
Apr 06, 2004 7.613 7.624 7.513 7.574 539,067 -0.04(-0.51%)
Apr 05, 2004 7.552 7.697 7.535 7.613 723,428 -0.04(-0.58%)
Apr 02, 2004 7.569 7.680 7.541 7.658 961,876 +0.33(+4.56%)
Apr 01, 2004 7.235 7.363 7.218 7.324 595,489 +0.17(+2.41%)
Mar 31, 2004 7.190 7.196 7.073 7.151 915,156 -0.04(-0.62%)
Mar 30, 2004 7.096 7.235 7.068 7.196 528,825 -0.08(-1.07%)
Mar 29, 2004 7.179 7.313 7.162 7.274 1,173,549 +0.26(+3.73%)
Mar 26, 2004 7.084 7.084 6.951 7.012 1,120,901 -0.18(-2.55%)
Mar 25, 2004 7.023 7.218 7.012 7.196 795,663 +0.33(+4.78%)
Mar 24, 2004 6.929 6.940 6.756 6.867 790,452 -0.19(-2.68%)
Mar 23, 2004 7.057 7.101 6.984 7.057 651,912 +0.10(+1.44%)
Mar 22, 2004 6.973 7.007 6.906 6.956 1,054,236 -0.07(-1.03%)
Mar 19, 2004 7.045 7.135 6.984 7.029 1,547,662 -0.19(-2.70%)
Mar 18, 2004 7.218 7.268 7.140 7.224 1,119,822 -0.09(-1.29%)
Mar 17, 2004 7.301 7.346 7.207 7.318 770,147 +0.12(+1.62%)
Mar 16, 2004 7.263 7.301 7.123 7.201 811,296 +0.00(+0.00%)
Mar 15, 2004 7.396 7.396 7.101 7.201 1,303,465 -0.39(-5.13%)
Mar 12, 2004 7.524 7.602 7.463 7.591 866,820 +0.12(+1.56%)
Mar 11, 2004 7.585 7.630 7.429 7.474 881,555 -0.22(-2.89%)
Mar 10, 2004 7.763 7.808 7.691 7.697 1,024,228 -0.27(-3.42%)
Mar 09, 2004 8.064 8.108 7.936 7.969 804,648 -0.14(-1.78%)
Mar 08, 2004 8.159 8.209 8.097 8.114 643,107 -0.10(-1.22%)
Mar 05, 2004 8.197 8.320 8.159 8.214 500,973 -0.10(-1.20%)
Mar 04, 2004 8.259 8.342 8.253 8.314 381,659 +0.12(+1.43%)
Mar 03, 2004 8.136 8.231 8.069 8.197 616,513 +0.11(+1.31%)
Mar 02, 2004 8.097 8.164 7.986 8.092 986,134 -0.12(-1.42%)
Mar 01, 2004 8.108 8.242 8.053 8.209 790,991 -0.07(-0.81%)
Feb 27, 2004 8.264 8.325 8.214 8.275 539,965 +0.05(+0.61%)
Feb 26, 2004 8.170 8.264 8.147 8.225 468,809 +0.00(+0.00%)
Feb 25, 2004 8.220 8.248 8.114 8.225 710,670 -0.14(-1.66%)
Feb 24, 2004 8.320 8.426 8.287 8.364 648,138 -0.09(-1.05%)
Feb 23, 2004 8.581 8.593 8.442 8.453 442,394 -0.07(-0.78%)
Feb 20, 2004 8.693 8.693 8.459 8.520 787,397 -0.11(-1.23%)
Feb 19, 2004 8.698 8.737 8.626 8.626 641,490 +0.02(+0.19%)
Feb 18, 2004 8.726 8.726 8.543 8.609 971,219 -0.16(-1.78%)
Feb 17, 2004 8.709 8.799 8.665 8.765 785,421 +0.19(+2.27%)
Feb 13, 2004 8.704 8.704 8.509 8.570 558,833 -0.19(-2.22%)
Feb 12, 2004 8.754 8.810 8.715 8.765 532,059 -0.04(-0.51%)
Feb 11, 2004 8.676 8.865 8.632 8.810 2,268,036 +0.24(+2.86%)
Feb 10, 2004 8.543 8.598 8.498 8.565 491,270 -0.06(-0.65%)
Feb 09, 2004 8.632 8.671 8.565 8.620 410,949 +0.15(+1.77%)
Feb 06, 2004 8.392 8.509 8.370 8.470 573,567 +0.07(+0.79%)
Feb 05, 2004 8.459 8.470 8.376 8.403 767,811 +0.14(+1.68%)
Feb 04, 2004 8.331 8.403 8.264 8.264 1,076,517 -0.17(-2.04%)
Feb 03, 2004 8.492 8.498 8.403 8.437 1,015,423 -0.15(-1.75%)
Feb 02, 2004 8.509 8.676 8.420 8.587 1,208,769 +0.10(+1.18%)
Jan 30, 2004 8.465 8.515 8.392 8.487 617,411 +0.08(+0.93%)
Jan 29, 2004 8.548 8.554 8.364 8.409 775,358 -0.21(-2.39%)
Jan 28, 2004 8.793 8.871 8.604 8.615 1,122,697 -0.17(-1.90%)
Jan 27, 2004 8.849 8.849 8.721 8.782 445,449 +0.01(+0.13%)
Jan 26, 2004 8.676 8.821 8.620 8.771 694,498 -0.02(-0.19%)
Jan 23, 2004 8.826 8.876 8.754 8.787 413,105 -0.11(-1.25%)
Jan 22, 2004 8.815 8.932 8.810 8.899 821,359 +0.02(+0.25%)
Jan 21, 2004 8.771 8.921 8.726 8.876 687,131 +0.14(+1.59%)
Jan 20, 2004 8.760 8.782 8.671 8.737 748,764 -0.23(-2.54%)
Jan 16, 2004 9.021 9.032 8.904 8.965 613,818 -0.01(-0.06%)
Jan 15, 2004 9.010 9.016 8.865 8.971 847,773 +0.19(+2.22%)
Jan 14, 2004 8.676 8.776 8.648 8.776 700,787 +0.28(+3.27%)
Jan 13, 2004 8.615 8.626 8.431 8.498 575,005 +0.03(+0.33%)
Jan 12, 2004 8.453 8.470 8.387 8.470 471,863 -0.06(-0.72%)
Jan 09, 2004 8.492 8.654 8.515 8.531 588,302 +0.04(+0.46%)
Jan 08, 2004 8.359 8.504 8.359 8.492 398,191 +0.21(+2.48%)
Jan 07, 2004 8.281 8.281 8.197 8.287 636,998 -0.16(-1.85%)
Jan 06, 2004 8.348 8.476 8.337 8.442 826,210 -0.05(-0.59%)
Jan 05, 2004 8.476 8.498 8.403 8.492 661,974 +0.26(+3.11%)
Jan 02, 2004 8.264 8.342 8.236 8.236 438,441 +0.00(+0.00%)
Dec 31, 2003 8.175 8.264 8.153 8.236 355,784 +0.11(+1.30%)
Dec 30, 2003 8.114 8.164 8.092 8.131 353,089 +0.01(+0.14%)
Dec 29, 2003 7.975 8.120 7.975 8.120 778,413 +0.33(+4.21%)
Dec 26, 2003 7.736 7.825 7.736 7.791 322,362 +0.00(+0.00%)
Dec 24, 2003 7.847 7.869 7.775 7.791 213,830 -0.03(-0.36%)
Dec 23, 2003 7.841 7.858 7.769 7.819 360,995 -0.07(-0.85%)
Dec 22, 2003 7.825 7.886 7.791 7.886 400,347 +0.06(+0.71%)
Dec 19, 2003 7.797 7.852 7.786 7.830 460,004 -0.03(-0.42%)
Dec 18, 2003 7.685 7.875 7.685 7.864 719,655 +0.13(+1.73%)
Dec 17, 2003 7.685 7.736 7.663 7.730 520,739 -0.12(-1.49%)
Dec 16, 2003 7.802 7.875 7.763 7.847 786,319 +0.14(+1.88%)
Dec 15, 2003 7.903 7.903 7.691 7.702 530,981 -0.03(-0.43%)
Dec 12, 2003 7.769 7.769 7.613 7.736 521,457 +0.05(+0.65%)
Dec 11, 2003 7.552 7.697 7.530 7.685 512,832 +0.06(+0.73%)
Dec 10, 2003 7.608 7.708 7.546 7.630 636,818 -0.03(-0.36%)
Dec 09, 2003 7.836 7.808 7.624 7.658 459,285 -0.18(-2.27%)
Dec 08, 2003 7.674 7.813 7.674 7.836 463,598 +0.12(+1.59%)
Dec 05, 2003 7.663 7.802 7.663 7.713 465,754 -0.04(-0.50%)
Dec 04, 2003 7.775 7.808 7.708 7.752 421,910 -0.09(-1.21%)
Dec 03, 2003 7.864 7.925 7.797 7.847 957,024 +0.16(+2.03%)
Dec 02, 2003 7.669 7.752 7.669 7.691 687,670 -0.02(-0.22%)
Dec 01, 2003 7.619 7.713 7.602 7.708 802,851 +0.29(+3.90%)
Nov 28, 2003 7.374 7.463 7.374 7.418 239,705 -0.07(-0.89%)
Nov 26, 2003 7.463 7.491 7.363 7.485 510,317 +0.18(+2.44%)
Nov 25, 2003 7.363 7.374 7.235 7.307 583,450 -0.05(-0.68%)
Nov 24, 2003 7.268 7.368 7.268 7.357 857,476 +0.22(+3.12%)
Nov 21, 2003 7.073 7.135 7.068 7.135 459,465 +0.06(+0.87%)
Nov 20, 2003 7.001 7.146 6.973 7.073 697,193 -0.18(-2.53%)
Nov 19, 2003 7.173 7.257 7.135 7.257 456,769 +0.03(+0.46%)
Nov 18, 2003 7.318 7.318 7.190 7.224 768,171 -0.08(-1.07%)
Nov 17, 2003 7.335 7.335 7.179 7.301 1,169,057 -0.22(-2.89%)
Nov 14, 2003 7.608 7.630 7.491 7.519 571,770 -0.14(-1.89%)
Nov 13, 2003 7.652 7.663 7.619 7.663 532,239 +0.05(+0.66%)
Nov 12, 2003 7.513 7.652 7.507 7.613 1,036,447 +0.12(+1.63%)
Nov 11, 2003 7.507 7.546 7.452 7.491 423,347 -0.09(-1.17%)
Nov 10, 2003 7.558 7.635 7.524 7.580 1,117,307 +0.05(+0.67%)
Nov 07, 2003 7.591 7.635 7.513 7.530 1,626,905 +0.11(+1.42%)
Nov 06, 2003 7.491 7.491 7.335 7.424 916,774 -0.07(-0.97%)
Nov 05, 2003 7.507 7.541 7.385 7.496 2,468,210 -0.08(-1.10%)
Nov 04, 2003 7.591 7.624 7.541 7.580 1,019,915 +0.06(+0.81%)
Nov 03, 2003 7.301 7.524 7.463 7.519 1,021,802 +0.22(+2.97%)
Oct 31, 2003 7.290 7.340 7.263 7.301 1,217,573 +0.13(+1.86%)
Oct 30, 2003 7.079 7.257 7.168 7.168 1,007,157 +0.09(+1.26%)
Oct 29, 2003 7.034 7.084 7.023 7.079 511,395 +0.00(+0.00%)
Oct 28, 2003 6.956 7.090 6.945 7.079 784,522 +0.07(+0.95%)
Oct 27, 2003 7.007 7.068 6.995 7.012 421,910 +0.08(+1.20%)
Oct 24, 2003 6.951 7.018 6.873 6.929 446,707 +0.03(+0.40%)
Oct 23, 2003 6.856 6.940 6.828 6.901 412,566 -0.01(-0.16%)
Oct 22, 2003 6.973 7.012 6.884 6.912 624,419 -0.28(-3.87%)
Oct 21, 2003 7.218 7.290 7.190 7.190 686,772 +0.01(+0.08%)
Oct 20, 2003 7.129 7.196 7.062 7.185 477,074 +0.07(+1.02%)
Oct 17, 2003 7.135 7.162 7.079 7.112 756,132 -0.02(-0.31%)
Oct 16, 2003 7.096 7.162 7.090 7.135 893,234 +0.01(+0.16%)
Oct 15, 2003 7.246 7.246 7.084 7.123 707,795 -0.08(-1.08%)
Oct 14, 2003 7.151 7.185 7.084 7.201 597,107 -0.08(-1.15%)
Oct 13, 2003 7.179 7.324 7.235 7.285 534,395 +0.11(+1.47%)
Oct 10, 2003 7.162 7.207 7.151 7.179 501,332 +0.12(+1.65%)
Oct 09, 2003 6.934 7.135 7.040 7.062 839,148 +0.13(+1.85%)
Oct 08, 2003 6.956 7.007 6.845 6.934 819,202 -0.02(-0.32%)
Oct 07, 2003 6.884 6.956 6.812 6.956 879,937 -0.03(-0.40%)
Oct 06, 2003 7.135 7.001 6.956 6.984 1,032,493 -0.15(-2.11%)
Oct 03, 2003 7.001 7.146 7.001 7.135 1,276,511 +0.39(+5.78%)
Oct 02, 2003 6.712 6.817 6.689 6.745 671,857 -0.05(-0.74%)
Oct 01, 2003 6.595 6.834 6.589 6.795 794,046 +0.28(+4.36%)
Sep 30, 2003 6.623 6.623 6.456 6.511 738,881 -0.21(-3.07%)
Sep 29, 2003 6.723 6.745 6.628 6.717 567,997 +0.09(+1.34%)
Sep 26, 2003 6.628 6.667 6.556 6.628 718,756 +0.00(+0.00%)
Sep 25, 2003 6.739 6.751 6.611 6.628 1,022,611 -0.11(-1.57%)
Sep 24, 2003 6.945 6.945 6.717 6.734 1,110,299 -0.31(-4.42%)
Sep 23, 2003 7.018 7.068 6.951 7.045 991,524 -0.11(-1.48%)
Sep 22, 2003 7.569 7.229 7.084 7.151 1,183,792 -0.42(-5.51%)
Sep 19, 2003 7.630 7.596 7.480 7.569 614,177 -0.06(-0.80%)
Sep 18, 2003 7.541 7.647 7.519 7.630 734,209 +0.22(+2.93%)
Sep 17, 2003 7.335 7.452 7.385 7.413 726,842 +0.08(+1.06%)
Sep 16, 2003 7.268 7.346 7.201 7.335 1,031,056 +0.07(+0.92%)
Sep 15, 2003 7.352 7.357 7.263 7.268 277,440 -0.04(-0.53%)
Sep 12, 2003 7.357 7.357 7.207 7.307 647,420 -0.06(-0.83%)
Sep 11, 2003 7.279 7.429 7.279 7.368 665,029 +0.11(+1.53%)
Sep 10, 2003 7.296 7.374 7.251 7.257 517,145 -0.22(-2.98%)
Sep 09, 2003 7.480 7.535 7.457 7.480 444,011 -0.06(-0.74%)
Sep 08, 2003 7.429 7.585 7.402 7.535 847,054 +0.25(+3.44%)
Sep 05, 2003 7.318 7.385 7.268 7.285 524,153 -0.02(-0.30%)
Sep 04, 2003 7.329 7.346 7.240 7.307 1,024,407 +0.03(+0.38%)
Sep 03, 2003 7.201 7.346 7.185 7.279 931,868 +0.14(+2.03%)
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.