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

Aegon N.V. ADR (NY: AEG )

6.165 -0.085 (-1.36%)
Streaming Delayed Price Updated: 1:54 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, 2012 3.035 3.052 2.987 3.011 634,286 +0.06(+2.20%)
Aug 30, 2012 2.976 2.976 2.923 2.946 949,474 -0.09(-3.09%)
Aug 29, 2012 3.035 3.052 3.011 3.040 464,788 +0.00(+0.00%)
Aug 27, 2012 3.070 3.082 3.035 3.040 802,638 +0.02(+0.58%)
Aug 24, 2012 2.999 3.052 2.987 3.023 568,309 -0.06(-2.10%)
Aug 23, 2012 3.093 3.117 3.070 3.087 801,235 -0.05(-1.69%)
Aug 22, 2012 3.105 3.158 3.093 3.140 927,858 +0.05(+1.71%)
Aug 21, 2012 3.093 3.134 3.076 3.087 826,294 +0.05(+1.55%)
Aug 20, 2012 3.064 3.070 3.005 3.040 866,505 -0.07(-2.27%)
Aug 17, 2012 3.129 3.129 3.093 3.111 765,738 -0.02(-0.56%)
Aug 16, 2012 3.082 3.134 3.065 3.129 595,199 +0.10(+3.16%)
Aug 15, 2012 3.016 3.050 3.016 3.033 834,703 +0.01(+0.38%)
Aug 14, 2012 3.039 3.056 3.010 3.021 1,296,449 +0.02(+0.57%)
Aug 13, 2012 3.039 3.056 2.975 3.004 571,227 -0.03(-0.95%)
Aug 10, 2012 2.998 3.033 2.975 3.033 1,095,029 +0.05(+1.73%)
Aug 09, 2012 3.016 3.033 2.970 2.981 1,787,304 +0.13(+4.64%)
Aug 08, 2012 2.838 2.866 2.826 2.849 979,707 -0.01(-0.20%)
Aug 07, 2012 2.849 2.866 2.843 2.855 945,061 +0.06(+2.26%)
Aug 06, 2012 2.809 2.829 2.792 2.792 1,101,195 +0.06(+2.10%)
Aug 03, 2012 2.671 2.751 2.671 2.734 1,349,020 +0.24(+9.43%)
Aug 02, 2012 2.522 2.545 2.464 2.499 953,073 -0.11(-4.40%)
Aug 01, 2012 2.648 2.660 2.608 2.614 982,190 +0.00(+0.00%)
Jul 31, 2012 2.608 2.637 2.596 2.614 689,152 -0.01(-0.22%)
Jul 30, 2012 2.602 2.637 2.602 2.619 591,363 +0.02(+0.66%)
Jul 27, 2012 2.545 2.619 2.533 2.602 1,172,240 +0.12(+4.86%)
Jul 26, 2012 2.481 2.499 2.475 2.481 832,934 +0.15(+6.40%)
Jul 25, 2012 2.355 2.367 2.326 2.332 792,879 -0.02(-0.73%)
Jul 24, 2012 2.378 2.378 2.309 2.349 1,296,858 -0.07(-3.08%)
Jul 23, 2012 2.407 2.430 2.367 2.424 722,922 -0.12(-4.74%)
Jul 20, 2012 2.550 2.568 2.527 2.545 703,955 -0.10(-3.90%)
Jul 19, 2012 2.637 2.660 2.625 2.648 733,782 +0.02(+0.88%)
Jul 18, 2012 2.602 2.637 2.602 2.625 520,774 +0.01(+0.44%)
Jul 17, 2012 2.619 2.625 2.562 2.614 471,039 +0.02(+0.66%)
Jul 16, 2012 2.585 2.619 2.563 2.596 594,883 +0.01(+0.22%)
Jul 13, 2012 2.539 2.596 2.539 2.591 458,212 +0.02(+0.89%)
Jul 12, 2012 2.556 2.585 2.533 2.568 973,523 +0.02(+0.90%)
Jul 11, 2012 2.539 2.568 2.522 2.545 422,328 +0.05(+1.84%)
Jul 10, 2012 2.545 2.565 2.499 2.499 541,012 -0.01(-0.46%)
Jul 09, 2012 2.510 2.522 2.487 2.510 432,741 +0.01(+0.23%)
Jul 06, 2012 2.516 2.533 2.481 2.504 1,035,077 -0.06(-2.46%)
Jul 05, 2012 2.591 2.591 2.527 2.568 1,032,293 -0.16(-5.89%)
Jul 03, 2012 2.688 2.728 2.683 2.728 240,982 +0.04(+1.50%)
Jul 02, 2012 2.671 2.688 2.642 2.688 788,981 +0.03(+1.30%)
Jun 29, 2012 2.648 2.671 2.637 2.654 908,455 +0.15(+5.96%)
Jun 28, 2012 2.458 2.510 2.447 2.504 484,000 +0.00(+0.00%)
Jun 27, 2012 2.464 2.510 2.453 2.504 411,993 +0.05(+2.11%)
Jun 26, 2012 2.447 2.458 2.412 2.453 721,684 +0.01(+0.47%)
Jun 25, 2012 2.470 2.471 2.430 2.441 756,318 -0.15(-5.77%)
Jun 22, 2012 2.608 2.614 2.556 2.591 752,138 +0.05(+1.81%)
Jun 21, 2012 2.671 2.688 2.527 2.545 1,405,786 -0.07(-2.85%)
Jun 20, 2012 2.619 2.642 2.585 2.619 977,855 +0.06(+2.24%)
Jun 19, 2012 2.510 2.585 2.504 2.562 786,624 +0.12(+4.94%)
Jun 18, 2012 2.430 2.464 2.418 2.441 851,527 -0.05(-2.07%)
Jun 15, 2012 2.430 2.493 2.430 2.493 1,119,215 +0.14(+6.11%)
Jun 14, 2012 2.315 2.372 2.315 2.349 542,956 +0.03(+1.49%)
Jun 13, 2012 2.303 2.358 2.303 2.315 406,206 -0.02(-0.74%)
Jun 12, 2012 2.326 2.344 2.286 2.332 705,090 +0.00(+0.00%)
Jun 11, 2012 2.436 2.441 2.326 2.332 550,327 -0.09(-3.56%)
Jun 08, 2012 2.344 2.418 2.344 2.418 524,452 -0.01(-0.24%)
Jun 07, 2012 2.504 2.504 2.424 2.424 831,560 -0.04(-1.63%)
Jun 06, 2012 2.395 2.464 2.390 2.464 889,569 +0.13(+5.41%)
Jun 05, 2012 2.298 2.349 2.298 2.338 1,117,386 +0.01(+0.49%)
Jun 04, 2012 2.326 2.344 2.303 2.326 763,395 +0.05(+2.27%)
Jun 01, 2012 2.298 2.309 2.257 2.275 1,781,686 -0.16(-6.60%)
May 31, 2012 2.453 2.458 2.395 2.436 931,341 -0.02(-0.70%)
May 30, 2012 2.458 2.470 2.436 2.453 943,019 -0.06(-2.29%)
May 29, 2012 2.516 2.522 2.464 2.510 883,781 +0.04(+1.63%)
May 25, 2012 2.487 2.516 2.464 2.470 510,133 -0.01(-0.23%)
May 24, 2012 2.504 2.516 2.447 2.476 686,053 -0.03(-1.15%)
May 23, 2012 2.470 2.504 2.430 2.504 892,426 +0.01(+0.23%)
May 22, 2012 2.499 2.556 2.476 2.499 1,026,165 +0.06(+2.59%)
May 21, 2012 2.372 2.447 2.372 2.436 942,751 +0.07(+2.91%)
May 18, 2012 2.390 2.401 2.344 2.367 837,887 +0.03(+1.15%)
May 17, 2012 2.373 2.395 2.340 2.340 915,694 -0.07(-3.00%)
May 16, 2012 2.473 2.487 2.412 2.412 1,300,792 +0.00(+0.00%)
May 15, 2012 2.440 2.462 2.398 2.412 1,115,573 -0.07(-2.70%)
May 14, 2012 2.462 2.504 2.457 2.479 807,830 -0.08(-3.05%)
May 11, 2012 2.551 2.618 2.551 2.557 1,002,384 -0.06(-2.13%)
May 10, 2012 2.629 2.656 2.613 2.613 1,466,763 +0.22(+9.32%)
May 09, 2012 2.345 2.418 2.323 2.390 817,388 -0.06(-2.28%)
May 08, 2012 2.446 2.457 2.395 2.446 1,454,023 -0.07(-2.66%)
May 07, 2012 2.479 2.529 2.473 2.512 4,415,480 +0.06(+2.50%)
May 04, 2012 2.501 2.512 2.446 2.451 1,072,955 -0.08(-3.08%)
May 03, 2012 2.562 2.579 2.507 2.529 1,259,718 -0.03(-1.09%)
May 02, 2012 2.551 2.574 2.524 2.557 750,160 -0.04(-1.50%)
May 01, 2012 2.579 2.629 2.579 2.596 804,274 -0.02(-0.64%)
Apr 30, 2012 2.624 2.624 2.568 2.613 677,550 -0.06(-2.09%)
Apr 27, 2012 2.685 2.685 2.640 2.668 932,913 +0.02(+0.84%)
Apr 26, 2012 2.590 2.668 2.590 2.646 732,574 -0.02(-0.63%)
Apr 25, 2012 2.679 2.696 2.642 2.663 1,015,097 +0.08(+3.24%)
Apr 24, 2012 2.524 2.607 2.518 2.579 623,843 +0.06(+2.21%)
Apr 23, 2012 2.468 2.524 2.451 2.524 1,155,391 -0.14(-5.43%)
Apr 20, 2012 2.685 2.702 2.657 2.668 598,999 +0.05(+1.92%)
Apr 19, 2012 2.629 2.666 2.596 2.618 728,256 -0.05(-1.88%)
Apr 18, 2012 2.685 2.718 2.663 2.668 688,800 -0.07(-2.64%)
Apr 17, 2012 2.724 2.752 2.691 2.741 752,959 +0.12(+4.68%)
Apr 16, 2012 2.646 2.646 2.579 2.618 1,005,175 -0.02(-0.63%)
Apr 13, 2012 2.685 2.685 2.624 2.635 965,393 -0.12(-4.44%)
Apr 12, 2012 2.691 2.769 2.691 2.757 774,165 +0.04(+1.43%)
Apr 11, 2012 2.757 2.774 2.707 2.718 932,123 +0.07(+2.74%)
Apr 10, 2012 2.730 2.752 2.635 2.646 1,395,395 -0.17(-5.94%)
Apr 09, 2012 2.819 2.841 2.796 2.813 611,304 -0.07(-2.51%)
Apr 05, 2012 2.808 2.886 2.808 2.886 998,176 +0.00(+0.00%)
Apr 04, 2012 2.913 2.941 2.858 2.886 1,093,937 -0.12(-3.90%)
Apr 03, 2012 3.075 3.086 2.980 3.003 994,715 -0.12(-3.75%)
Apr 02, 2012 3.047 3.136 3.036 3.120 636,976 +0.02(+0.72%)
Mar 30, 2012 3.108 3.108 3.036 3.097 721,000 -0.01(-0.36%)
Mar 29, 2012 3.089 3.108 3.053 3.108 980,584 -0.06(-1.93%)
Mar 28, 2012 3.209 3.209 3.136 3.170 1,050,331 -0.03(-0.87%)
Mar 27, 2012 3.214 3.231 3.186 3.198 797,162 -0.01(-0.35%)
Mar 26, 2012 3.214 3.217 3.186 3.209 1,625,427 +0.03(+0.88%)
Mar 23, 2012 3.131 3.186 3.097 3.181 748,801 +0.07(+2.33%)
Mar 22, 2012 3.092 3.131 3.086 3.108 713,499 -0.07(-2.11%)
Mar 21, 2012 3.225 3.231 3.159 3.175 724,142 -0.03(-1.04%)
Mar 20, 2012 3.203 3.231 3.192 3.209 759,718 -0.08(-2.54%)
Mar 19, 2012 3.253 3.315 3.248 3.292 1,268,695 -0.01(-0.34%)
Mar 16, 2012 3.303 3.356 3.298 3.303 1,619,995 +0.09(+2.77%)
Mar 15, 2012 3.175 3.225 3.147 3.214 1,694,670 +0.18(+5.87%)
Mar 14, 2012 3.019 3.053 3.008 3.036 1,416,927 +0.13(+4.61%)
Mar 13, 2012 2.858 2.902 2.846 2.902 846,650 +0.04(+1.36%)
Mar 12, 2012 2.863 2.874 2.835 2.863 526,427 +0.01(+0.19%)
Mar 09, 2012 2.858 2.886 2.841 2.858 561,098 -0.02(-0.77%)
Mar 08, 2012 2.847 2.897 2.835 2.880 841,656 +0.09(+3.40%)
Mar 07, 2012 2.774 2.802 2.763 2.785 424,883 +0.03(+1.01%)
Mar 06, 2012 2.808 2.824 2.741 2.757 1,228,325 -0.18(-6.07%)
Mar 05, 2012 2.936 2.941 2.908 2.936 822,078 -0.02(-0.57%)
Mar 02, 2012 2.947 2.975 2.936 2.952 848,765 -0.02(-0.56%)
Mar 01, 2012 2.941 2.989 2.930 2.969 1,007,949 +0.04(+1.52%)
Feb 29, 2012 2.947 2.980 2.902 2.925 503,123 -0.01(-0.38%)
Feb 28, 2012 2.886 2.950 2.869 2.936 1,031,222 +0.02(+0.77%)
Feb 27, 2012 2.847 2.936 2.830 2.913 569,848 -0.01(-0.38%)
Feb 24, 2012 2.936 2.958 2.919 2.925 688,805 +0.03(+1.16%)
Feb 23, 2012 2.863 2.925 2.841 2.891 633,363 +0.00(+0.00%)
Feb 22, 2012 2.908 2.925 2.877 2.891 858,063 -0.06(-2.08%)
Feb 21, 2012 2.958 2.986 2.936 2.952 1,485,467 +0.02(+0.57%)
Feb 17, 2012 2.941 2.952 2.902 2.936 1,543,806 +0.16(+5.82%)
Feb 16, 2012 2.668 2.774 2.657 2.774 1,137,614 +0.06(+2.26%)
Feb 15, 2012 2.741 2.746 2.702 2.713 1,106,933 -0.03(-1.22%)
Feb 14, 2012 2.785 2.796 2.724 2.746 1,073,804 -0.15(-5.19%)
Feb 13, 2012 2.891 2.897 2.863 2.897 814,964 +0.12(+4.42%)
Feb 10, 2012 2.763 2.791 2.752 2.774 982,867 -0.12(-4.05%)
Feb 09, 2012 2.958 2.964 2.869 2.891 946,496 -0.01(-0.19%)
Feb 08, 2012 2.908 2.930 2.863 2.897 1,080,439 +0.07(+2.36%)
Feb 07, 2012 2.813 2.835 2.791 2.830 563,407 +0.02(+0.79%)
Feb 06, 2012 2.769 2.824 2.757 2.808 862,171 -0.02(-0.79%)
Feb 03, 2012 2.796 2.841 2.796 2.830 1,142,394 +0.04(+1.40%)
Feb 02, 2012 2.796 2.824 2.780 2.791 615,117 +0.01(+0.40%)
Feb 01, 2012 2.785 2.808 2.764 2.780 827,821 +0.07(+2.67%)
Jan 31, 2012 2.752 2.752 2.679 2.707 1,213,612 +0.09(+3.62%)
Jan 30, 2012 2.562 2.629 2.540 2.613 1,193,623 -0.09(-3.30%)
Jan 27, 2012 2.663 2.713 2.652 2.702 834,204 -0.03(-1.02%)
Jan 26, 2012 2.780 2.791 2.702 2.730 1,143,606 -0.07(-2.58%)
Jan 25, 2012 2.718 2.819 2.702 2.802 1,080,971 +0.06(+2.03%)
Jan 24, 2012 2.718 2.769 2.696 2.746 671,459 -0.06(-1.99%)
Jan 23, 2012 2.785 2.841 2.763 2.802 1,125,884 +0.07(+2.65%)
Jan 20, 2012 2.691 2.730 2.674 2.730 1,014,190 +0.03(+1.03%)
Jan 19, 2012 2.752 2.763 2.696 2.702 1,477,527 +0.11(+4.30%)
Jan 18, 2012 2.562 2.607 2.562 2.590 1,509,731 +0.08(+3.10%)
Jan 17, 2012 2.507 2.546 2.496 2.512 2,089,998 +0.17(+7.13%)
Jan 13, 2012 2.351 2.368 2.290 2.345 1,205,597 -0.11(-4.32%)
Jan 12, 2012 2.479 2.490 2.400 2.451 1,164,203 +0.05(+2.09%)
Jan 11, 2012 2.334 2.418 2.323 2.401 1,410,461 +0.07(+3.11%)
Jan 10, 2012 2.317 2.351 2.306 2.329 4,339,952 +0.14(+6.63%)
Jan 09, 2012 2.184 2.195 2.156 2.184 1,533,924 +0.00(+0.00%)
Jan 06, 2012 2.206 2.212 2.161 2.184 1,038,839 -0.02(-1.01%)
Jan 05, 2012 2.195 2.228 2.173 2.206 2,182,300 -0.08(-3.41%)
Jan 04, 2012 2.278 2.290 2.239 2.284 1,856,803 +0.04(+1.99%)
Dec 30, 2011 2.251 2.251 2.223 2.239 1,097,803 -0.01(-0.50%)
Dec 29, 2011 2.184 2.256 2.184 2.251 1,478,561 +0.04(+1.76%)
Dec 28, 2011 2.251 2.251 2.189 2.212 1,599,958 -0.09(-4.11%)
Dec 27, 2011 2.295 2.317 2.290 2.306 984,323 +0.01(+0.49%)
Dec 23, 2011 2.273 2.301 2.273 2.295 547,156 +0.05(+2.23%)
Dec 21, 2011 2.284 2.284 2.217 2.245 1,469,578 +0.04(+2.03%)
Dec 20, 2011 2.184 2.212 2.178 2.200 2,352,452 +0.16(+7.92%)
Dec 19, 2011 2.128 2.134 2.039 2.039 1,378,467 -0.07(-3.43%)
Dec 16, 2011 2.122 2.145 2.106 2.111 1,700,809 +0.00(+0.00%)
Dec 15, 2011 2.184 2.184 2.111 2.111 2,096,895 -0.04(-1.81%)
Dec 14, 2011 2.156 2.184 2.128 2.150 1,860,571 -0.07(-3.26%)
Dec 13, 2011 2.301 2.323 2.195 2.223 1,227,004 -0.06(-2.68%)
Dec 12, 2011 2.306 2.317 2.253 2.284 1,295,595 -0.19(-7.87%)
Dec 09, 2011 2.451 2.518 2.451 2.479 1,735,534 +0.10(+4.22%)
Dec 08, 2011 2.434 2.451 2.356 2.379 3,900,903 -0.18(-6.97%)
Dec 07, 2011 2.473 2.568 2.446 2.557 4,509,659 +0.04(+1.55%)
Dec 06, 2011 2.512 2.546 2.501 2.518 2,857,777 +0.04(+1.57%)
Dec 05, 2011 2.529 2.540 2.434 2.479 1,941,402 +0.08(+3.25%)
Dec 02, 2011 2.446 2.451 2.401 2.401 1,161,270 +0.03(+1.17%)
Dec 01, 2011 2.368 2.407 2.345 2.373 1,552,785 -0.06(-2.52%)
Nov 30, 2011 2.418 2.451 2.402 2.434 1,819,438 +0.16(+7.11%)
Nov 29, 2011 2.251 2.290 2.237 2.273 3,467,218 +0.04(+1.75%)
Nov 28, 2011 2.262 2.278 2.212 2.234 1,557,162 +0.19(+9.26%)
Nov 25, 2011 2.050 2.095 2.039 2.044 1,597,139 -0.04(-1.87%)
Nov 23, 2011 2.145 2.150 2.078 2.083 1,991,997 -0.09(-4.35%)
Nov 22, 2011 2.200 2.212 2.145 2.178 2,413,829 -0.04(-1.76%)
Nov 21, 2011 2.245 2.245 2.195 2.217 1,630,500 -0.10(-4.33%)
Nov 18, 2011 2.340 2.351 2.295 2.317 2,462,100 +0.01(+0.24%)
Nov 17, 2011 2.368 2.373 2.290 2.312 1,199,651 -0.03(-1.43%)
Nov 16, 2011 2.379 2.407 2.337 2.345 1,022,547 -0.06(-2.32%)
Nov 15, 2011 2.390 2.418 2.368 2.401 2,320,984 -0.04(-1.60%)
Nov 14, 2011 2.462 2.485 2.412 2.440 1,318,732 -0.11(-4.16%)
Nov 11, 2011 2.551 2.585 2.535 2.546 1,195,067 +0.12(+5.06%)
Nov 10, 2011 2.462 2.462 2.368 2.423 827,171 +0.08(+3.33%)
Nov 09, 2011 2.373 2.384 2.312 2.345 2,255,317 -0.25(-9.46%)
Nov 08, 2011 2.579 2.607 2.518 2.590 1,588,286 +0.05(+1.97%)
Nov 07, 2011 2.535 2.568 2.487 2.540 951,106 -0.02(-0.87%)
Nov 04, 2011 2.574 2.585 2.501 2.562 1,251,363 -0.10(-3.77%)
Nov 03, 2011 2.663 2.691 2.562 2.663 2,041,351 +0.09(+3.69%)
Nov 02, 2011 2.540 2.574 2.512 2.568 1,055,796 +0.15(+6.22%)
Nov 01, 2011 2.412 2.468 2.379 2.418 2,814,103 -0.25(-9.20%)
Oct 31, 2011 2.746 2.752 2.657 2.663 4,382,781 -0.18(-6.46%)
Oct 28, 2011 2.819 2.863 2.813 2.847 1,683,727 -0.17(-5.55%)
Oct 27, 2011 2.958 3.025 2.902 3.014 3,673,978 +0.33(+12.47%)
Oct 26, 2011 2.718 2.724 2.585 2.679 1,457,770 +0.04(+1.69%)
Oct 25, 2011 2.674 2.685 2.607 2.635 1,460,613 -0.06(-2.27%)
Oct 24, 2011 2.624 2.730 2.624 2.696 1,015,836 +0.08(+3.20%)
Oct 21, 2011 2.579 2.624 2.576 2.613 1,183,987 +0.08(+3.30%)
Oct 20, 2011 2.518 2.529 2.440 2.529 1,686,552 -0.02(-0.87%)
Oct 19, 2011 2.579 2.602 2.535 2.551 1,228,732 -0.02(-0.87%)
Oct 18, 2011 2.507 2.590 2.451 2.574 2,635,153 +0.01(+0.22%)
Oct 17, 2011 2.663 2.663 2.551 2.568 1,528,167 -0.15(-5.53%)
Oct 14, 2011 2.735 2.757 2.685 2.718 1,362,847 +0.05(+1.88%)
Oct 13, 2011 2.696 2.696 2.611 2.668 1,192,431 -0.11(-3.82%)
Oct 12, 2011 2.791 2.835 2.763 2.774 2,944,757 +0.19(+7.56%)
Oct 11, 2011 2.529 2.590 2.518 2.579 1,217,231 -0.02(-0.64%)
Oct 10, 2011 2.524 2.596 2.524 2.596 1,490,804 +0.19(+8.12%)
Oct 07, 2011 2.473 2.479 2.390 2.401 1,764,197 -0.05(-2.05%)
Oct 06, 2011 2.479 2.479 2.407 2.451 2,477,269 +0.09(+4.02%)
Oct 05, 2011 2.278 2.356 2.256 2.356 4,657,602 +0.12(+5.49%)
Oct 04, 2011 2.134 2.245 2.106 2.234 5,090,552 +0.10(+4.70%)
Oct 03, 2011 2.223 2.267 2.134 2.134 2,955,449 -0.12(-5.43%)
Sep 30, 2011 2.301 2.334 2.256 2.256 3,402,976 -0.12(-5.15%)
Sep 29, 2011 2.395 2.434 2.334 2.379 2,208,015 +0.10(+4.40%)
Sep 28, 2011 2.345 2.368 2.267 2.278 3,443,670 +0.00(+0.00%)
Sep 27, 2011 2.290 2.351 2.256 2.278 2,996,891 +0.10(+4.60%)
Sep 26, 2011 2.095 2.178 2.039 2.178 2,289,404 +0.16(+8.01%)
Sep 23, 2011 1.972 2.039 1.970 2.017 2,640,206 -0.03(-1.36%)
Sep 22, 2011 2.067 2.089 2.005 2.044 3,052,822 -0.13(-5.90%)
Sep 21, 2011 2.284 2.301 2.173 2.173 1,426,194 -0.04(-2.01%)
Sep 20, 2011 2.245 2.273 2.206 2.217 1,542,566 -0.04(-1.73%)
Sep 19, 2011 2.256 2.262 2.218 2.256 4,924,610 -0.16(-6.68%)
Sep 16, 2011 2.423 2.457 2.379 2.418 1,414,865 +0.02(+0.93%)
Sep 15, 2011 2.356 2.395 2.317 2.395 3,918,457 +0.14(+6.17%)
Sep 14, 2011 2.184 2.295 2.128 2.256 2,567,468 +0.10(+4.65%)
Sep 13, 2011 2.139 2.189 2.117 2.156 2,776,029 +0.04(+1.84%)
Sep 12, 2011 2.083 2.139 2.044 2.117 3,977,985 -0.06(-2.81%)
Sep 09, 2011 2.212 2.239 2.145 2.178 2,741,505 -0.14(-6.01%)
Sep 08, 2011 2.334 2.390 2.317 2.317 1,488,789 -0.03(-1.19%)
Sep 07, 2011 2.273 2.362 2.267 2.345 1,553,584 +0.15(+6.85%)
Sep 06, 2011 2.156 2.217 2.125 2.195 2,582,822 -0.17(-7.29%)
Sep 02, 2011 2.401 2.418 2.362 2.368 2,877,830 -0.11(-4.28%)
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.