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 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2019 3.133 3.133 3.084 3.108 1,092,229 +0.01(+0.27%)
Aug 29, 2019 3.084 3.108 3.076 3.100 1,601,243 +0.02(+0.80%)
Aug 28, 2019 3.084 3.108 3.067 3.076 1,376,911 -0.04(-1.32%)
Aug 27, 2019 3.150 3.158 3.100 3.117 2,284,520 +0.01(+0.26%)
Aug 26, 2019 3.125 3.133 3.100 3.108 1,265,510 +0.02(+0.80%)
Aug 23, 2019 3.141 3.174 3.084 3.084 2,204,037 -0.04(-1.15%)
Aug 22, 2019 3.136 3.143 3.091 3.120 1,616,003 +0.01(+0.25%)
Aug 21, 2019 3.136 3.136 3.104 3.112 1,228,266 +0.03(+1.02%)
Aug 20, 2019 3.128 3.128 3.080 3.080 1,901,548 -0.06(-1.76%)
Aug 19, 2019 3.151 3.167 3.132 3.136 1,994,917 +0.06(+1.79%)
Aug 16, 2019 3.080 3.104 3.057 3.080 2,374,724 +0.09(+2.89%)
Aug 15, 2019 3.041 3.057 2.986 2.994 4,244,544 -0.24(-7.54%)
Aug 14, 2019 3.262 3.270 3.238 3.238 2,298,488 -0.11(-3.29%)
Aug 13, 2019 3.317 3.396 3.293 3.348 2,019,194 +0.03(+0.95%)
Aug 12, 2019 3.325 3.356 3.285 3.317 2,889,339 -0.03(-0.94%)
Aug 09, 2019 3.340 3.364 3.317 3.348 1,695,778 -0.06(-1.85%)
Aug 08, 2019 3.411 3.443 3.388 3.411 1,588,793 +0.02(+0.46%)
Aug 07, 2019 3.372 3.411 3.340 3.396 2,061,138 -0.06(-1.60%)
Aug 06, 2019 3.466 3.466 3.414 3.451 3,239,037 +0.01(+0.23%)
Aug 05, 2019 3.474 3.490 3.415 3.443 6,510,969 -0.14(-3.96%)
Aug 02, 2019 3.616 3.624 3.557 3.585 2,629,091 -0.18(-4.81%)
Aug 01, 2019 3.853 3.860 3.734 3.766 2,925,799 -0.11(-2.85%)
Jul 31, 2019 3.916 3.923 3.813 3.876 2,174,413 +0.02(+0.41%)
Jul 30, 2019 3.868 3.884 3.845 3.860 1,153,261 -0.06(-1.61%)
Jul 29, 2019 3.955 3.963 3.916 3.923 1,480,740 -0.02(-0.40%)
Jul 26, 2019 3.947 3.955 3.931 3.939 620,431 -0.02(-0.40%)
Jul 25, 2019 4.010 4.010 3.939 3.955 1,185,186 -0.06(-1.38%)
Jul 24, 2019 3.986 4.026 3.986 4.010 769,964 -0.02(-0.39%)
Jul 23, 2019 4.018 4.049 4.018 4.026 831,844 +0.06(+1.39%)
Jul 22, 2019 3.986 4.002 3.964 3.971 1,369,992 -0.01(-0.20%)
Jul 19, 2019 3.994 4.010 3.971 3.979 1,107,840 -0.02(-0.39%)
Jul 18, 2019 3.979 4.010 3.979 3.994 1,365,920 -0.01(-0.20%)
Jul 17, 2019 4.034 4.034 3.986 4.002 1,054,892 +0.00(+0.00%)
Jul 16, 2019 4.018 4.038 3.998 4.002 947,389 -0.02(-0.59%)
Jul 15, 2019 4.049 4.057 4.003 4.026 1,215,479 -0.02(-0.58%)
Jul 12, 2019 4.065 4.081 4.026 4.049 2,478,045 +0.02(+0.59%)
Jul 11, 2019 4.026 4.042 4.006 4.026 772,352 +0.02(+0.39%)
Jul 10, 2019 4.057 4.073 4.004 4.010 951,297 -0.03(-0.78%)
Jul 09, 2019 4.010 4.042 4.003 4.042 1,138,896 +0.03(+0.79%)
Jul 08, 2019 4.026 4.042 3.994 4.010 1,043,108 -0.04(-0.97%)
Jul 05, 2019 4.042 4.081 4.022 4.049 1,349,768 +0.09(+2.19%)
Jul 03, 2019 3.955 3.979 3.951 3.963 745,584 +0.01(+0.20%)
Jul 02, 2019 3.986 4.002 3.947 3.955 1,147,819 -0.04(-0.89%)
Jul 01, 2019 4.018 4.026 3.979 3.990 2,200,160 +0.09(+2.32%)
Jun 28, 2019 3.908 3.927 3.892 3.900 1,241,497 +0.02(+0.61%)
Jun 27, 2019 3.923 3.923 3.868 3.876 1,466,377 +0.05(+1.23%)
Jun 26, 2019 3.837 3.860 3.813 3.829 1,235,007 +0.02(+0.62%)
Jun 25, 2019 3.837 3.845 3.805 3.805 817,574 -0.04(-1.02%)
Jun 24, 2019 3.845 3.868 3.821 3.845 1,332,280 +0.04(+1.04%)
Jun 21, 2019 3.853 3.876 3.805 3.805 1,962,711 -0.06(-1.43%)
Jun 20, 2019 3.868 3.872 3.829 3.860 1,597,887 +0.04(+1.03%)
Jun 19, 2019 3.868 3.868 3.821 3.821 1,584,402 +0.07(+1.89%)
Jun 18, 2019 3.703 3.766 3.703 3.750 867,308 +0.06(+1.49%)
Jun 17, 2019 3.726 3.742 3.695 3.695 2,313,731 -0.01(-0.21%)
Jun 14, 2019 3.703 3.719 3.679 3.703 813,745 -0.03(-0.84%)
Jun 13, 2019 3.742 3.766 3.726 3.734 902,350 -0.01(-0.21%)
Jun 12, 2019 3.782 3.782 3.734 3.742 961,065 -0.07(-1.86%)
Jun 11, 2019 3.845 3.860 3.813 3.813 2,767,012 +0.05(+1.26%)
Jun 10, 2019 3.782 3.797 3.758 3.766 1,077,182 +0.01(+0.21%)
Jun 07, 2019 3.750 3.782 3.742 3.758 2,003,836 +0.09(+2.36%)
Jun 06, 2019 3.687 3.703 3.632 3.671 1,382,865 -0.02(-0.43%)
Jun 05, 2019 3.719 3.719 3.671 3.687 1,743,971 -0.05(-1.27%)
Jun 04, 2019 3.711 3.742 3.695 3.734 3,296,669 +0.16(+4.41%)
Jun 03, 2019 3.537 3.585 3.530 3.577 1,966,988 -0.02(-0.44%)
May 31, 2019 3.585 3.616 3.577 3.593 2,426,384 -0.04(-1.08%)
May 30, 2019 3.656 3.679 3.608 3.632 1,515,829 -0.02(-0.43%)
May 29, 2019 3.600 3.648 3.593 3.648 1,912,200 +0.02(+0.43%)
May 28, 2019 3.687 3.695 3.632 3.632 1,631,189 -0.05(-1.28%)
May 24, 2019 3.687 3.703 3.671 3.679 941,055 +0.06(+1.74%)
May 23, 2019 3.593 3.632 3.577 3.616 1,713,856 -0.09(-2.55%)
May 22, 2019 3.687 3.738 3.671 3.711 2,426,380 -0.04(-1.05%)
May 21, 2019 3.742 3.774 3.711 3.750 2,372,930 +0.11(+2.97%)
May 20, 2019 3.581 3.657 3.573 3.642 3,918,326 +0.02(+0.63%)
May 17, 2019 3.596 3.642 3.589 3.619 1,967,924 -0.02(-0.63%)
May 16, 2019 3.604 3.665 3.604 3.642 1,787,369 +0.04(+1.05%)
May 15, 2019 3.535 3.604 3.505 3.604 3,020,624 +0.04(+1.07%)
May 14, 2019 3.551 3.604 3.535 3.566 2,530,494 +0.03(+0.86%)
May 13, 2019 3.573 3.589 3.528 3.535 3,113,865 -0.17(-4.71%)
May 10, 2019 3.672 3.733 3.627 3.710 4,456,570 +0.03(+0.83%)
May 09, 2019 3.687 3.699 3.627 3.680 3,385,153 -0.10(-2.62%)
May 08, 2019 3.763 3.817 3.748 3.779 2,283,916 +0.02(+0.40%)
May 07, 2019 3.801 3.809 3.756 3.763 3,126,910 -0.14(-3.70%)
May 06, 2019 3.862 3.923 3.855 3.908 1,500,261 -0.07(-1.72%)
May 03, 2019 3.984 3.999 3.961 3.976 1,902,818 +0.00(+0.00%)
May 02, 2019 3.976 3.999 3.954 3.976 2,580,988 +0.05(+1.36%)
May 01, 2019 3.969 3.984 3.923 3.923 1,723,924 -0.03(-0.77%)
Apr 30, 2019 3.954 3.969 3.912 3.954 962,326 +0.02(+0.39%)
Apr 29, 2019 3.931 3.954 3.916 3.938 2,287,739 +0.02(+0.39%)
Apr 26, 2019 3.900 3.923 3.893 3.923 800,349 +0.05(+1.38%)
Apr 25, 2019 3.855 3.885 3.847 3.870 1,263,670 +0.01(+0.20%)
Apr 24, 2019 3.870 3.893 3.839 3.862 1,777,893 -0.02(-0.39%)
Apr 23, 2019 3.862 3.897 3.839 3.877 1,624,594 -0.06(-1.54%)
Apr 22, 2019 3.931 3.954 3.916 3.938 764,990 -0.01(-0.19%)
Apr 18, 2019 3.976 3.992 3.938 3.946 1,243,467 -0.07(-1.70%)
Apr 17, 2019 4.007 4.030 3.984 4.014 2,551,269 +0.08(+1.93%)
Apr 16, 2019 3.923 3.946 3.893 3.938 1,888,287 +0.07(+1.77%)
Apr 15, 2019 3.900 3.908 3.862 3.870 1,267,551 -0.01(-0.20%)
Apr 12, 2019 3.862 3.900 3.851 3.877 2,270,834 +0.05(+1.39%)
Apr 11, 2019 3.817 3.870 3.809 3.824 2,303,087 +0.06(+1.62%)
Apr 10, 2019 3.763 3.779 3.733 3.763 1,291,330 +0.00(+0.00%)
Apr 09, 2019 3.809 3.809 3.763 3.763 1,559,931 -0.05(-1.20%)
Apr 08, 2019 3.809 3.824 3.786 3.809 1,473,168 +0.00(+0.00%)
Apr 05, 2019 3.809 3.828 3.794 3.809 2,081,170 -0.01(-0.20%)
Apr 04, 2019 3.809 3.839 3.786 3.817 2,754,312 +0.00(+0.00%)
Apr 03, 2019 3.809 3.832 3.794 3.817 2,438,688 +0.05(+1.21%)
Apr 02, 2019 3.763 3.786 3.733 3.771 1,777,093 +0.01(+0.20%)
Apr 01, 2019 3.703 3.771 3.696 3.763 2,876,870 +0.12(+3.34%)
Mar 29, 2019 3.642 3.657 3.615 3.642 4,797,491 +0.02(+0.63%)
Mar 28, 2019 3.634 3.649 3.589 3.619 4,715,208 -0.03(-0.83%)
Mar 27, 2019 3.687 3.695 3.638 3.649 9,658,803 +0.00(+0.00%)
Mar 26, 2019 3.672 3.687 3.634 3.649 4,648,550 -0.03(-0.83%)
Mar 25, 2019 3.672 3.718 3.665 3.680 7,028,885 +0.01(+0.21%)
Mar 22, 2019 3.756 3.763 3.657 3.672 20,217,594 -0.21(-5.29%)
Mar 21, 2019 3.908 3.921 3.870 3.877 9,815,948 -0.03(-0.78%)
Mar 20, 2019 3.992 3.999 3.908 3.908 4,160,768 -0.15(-3.75%)
Mar 19, 2019 4.113 4.121 4.052 4.060 1,493,659 -0.03(-0.74%)
Mar 18, 2019 4.075 4.098 4.064 4.090 1,211,441 +0.06(+1.51%)
Mar 15, 2019 4.007 4.052 4.007 4.030 1,221,633 +0.07(+1.73%)
Mar 14, 2019 3.969 3.984 3.946 3.961 1,000,300 +0.06(+1.56%)
Mar 13, 2019 3.893 3.916 3.881 3.900 857,338 +0.03(+0.79%)
Mar 12, 2019 3.870 3.885 3.847 3.870 774,373 +0.00(+0.00%)
Mar 11, 2019 3.855 3.870 3.839 3.870 1,296,448 +0.05(+1.19%)
Mar 08, 2019 3.794 3.832 3.786 3.824 2,165,480 -0.06(-1.57%)
Mar 07, 2019 3.961 3.961 3.877 3.885 2,353,923 -0.12(-3.04%)
Mar 06, 2019 4.022 4.041 3.992 4.007 903,156 -0.04(-0.94%)
Mar 05, 2019 4.045 4.045 3.999 4.045 1,460,566 -0.02(-0.56%)
Mar 04, 2019 4.075 4.090 4.037 4.068 1,472,726 -0.01(-0.19%)
Mar 01, 2019 4.106 4.128 4.068 4.075 1,522,702 +0.00(+0.00%)
Feb 28, 2019 4.068 4.098 4.060 4.075 1,199,746 +0.02(+0.37%)
Feb 27, 2019 4.068 4.083 4.052 4.060 1,499,171 +0.02(+0.38%)
Feb 26, 2019 4.037 4.075 4.037 4.045 2,908,058 +0.02(+0.57%)
Feb 25, 2019 4.014 4.045 4.007 4.022 2,471,399 +0.05(+1.15%)
Feb 22, 2019 3.999 3.999 3.969 3.976 687,629 -0.02(-0.38%)
Feb 21, 2019 4.045 4.052 3.976 3.992 1,301,400 -0.05(-1.13%)
Feb 20, 2019 4.007 4.052 3.992 4.037 949,780 +0.03(+0.76%)
Feb 19, 2019 3.954 4.014 3.954 4.007 1,636,576 +0.08(+2.13%)
Feb 15, 2019 3.877 3.931 3.870 3.923 2,172,582 +0.16(+4.24%)
Feb 14, 2019 3.733 3.809 3.703 3.763 5,559,995 -0.17(-4.26%)
Feb 13, 2019 3.938 3.954 3.923 3.931 1,849,415 -0.01(-0.19%)
Feb 12, 2019 3.923 3.954 3.923 3.938 993,987 +0.06(+1.57%)
Feb 11, 2019 3.877 3.897 3.855 3.877 1,620,553 +0.05(+1.39%)
Feb 08, 2019 3.847 3.847 3.786 3.824 948,055 -0.06(-1.57%)
Feb 07, 2019 3.923 3.931 3.858 3.885 1,799,341 -0.09(-2.29%)
Feb 06, 2019 3.954 3.995 3.946 3.976 1,295,519 +0.03(+0.77%)
Feb 05, 2019 3.931 3.954 3.916 3.946 996,915 +0.03(+0.78%)
Feb 04, 2019 3.900 3.923 3.877 3.916 872,306 -0.02(-0.39%)
Feb 01, 2019 3.931 3.954 3.908 3.931 1,318,964 +0.00(+0.00%)
Jan 31, 2019 3.908 3.931 3.870 3.931 2,928,462 -0.05(-1.34%)
Jan 30, 2019 3.961 3.992 3.923 3.984 1,188,267 +0.07(+1.75%)
Jan 29, 2019 3.923 3.954 3.916 3.916 843,081 -0.02(-0.39%)
Jan 28, 2019 3.908 3.946 3.885 3.931 1,412,929 -0.02(-0.39%)
Jan 25, 2019 3.938 3.969 3.927 3.946 818,631 +0.05(+1.17%)
Jan 24, 2019 3.900 3.916 3.866 3.900 1,680,547 +0.03(+0.79%)
Jan 23, 2019 3.893 3.900 3.824 3.870 876,004 -0.01(-0.20%)
Jan 22, 2019 3.893 3.900 3.855 3.877 1,617,821 -0.07(-1.73%)
Jan 18, 2019 3.931 3.946 3.916 3.946 1,475,746 +0.11(+2.98%)
Jan 17, 2019 3.794 3.862 3.794 3.832 1,878,584 -0.04(-0.98%)
Jan 16, 2019 3.832 3.884 3.827 3.870 1,486,538 +0.09(+2.41%)
Jan 15, 2019 3.794 3.806 3.756 3.779 1,878,364 -0.03(-0.80%)
Jan 14, 2019 3.733 3.847 3.725 3.809 5,491,009 +0.05(+1.42%)
Jan 11, 2019 3.710 3.779 3.703 3.756 4,615,456 +0.00(+0.00%)
Jan 10, 2019 3.710 3.756 3.710 3.756 2,243,869 +0.07(+1.86%)
Jan 09, 2019 3.710 3.741 3.680 3.687 3,483,901 -0.03(-0.82%)
Jan 08, 2019 3.710 3.718 3.676 3.718 3,669,071 +0.00(+0.00%)
Jan 07, 2019 3.657 3.733 3.642 3.718 5,148,425 +0.06(+1.66%)
Jan 04, 2019 3.566 3.672 3.558 3.657 4,098,024 +0.16(+4.57%)
Jan 03, 2019 3.490 3.520 3.467 3.497 1,744,384 -0.01(-0.22%)
Jan 02, 2019 3.421 3.520 3.421 3.505 2,530,774 -0.03(-0.86%)
Dec 31, 2018 3.513 3.535 3.482 3.535 3,543,895 +0.05(+1.31%)
Dec 28, 2018 3.497 3.505 3.475 3.490 2,378,161 +0.04(+1.10%)
Dec 27, 2018 3.399 3.452 3.368 3.452 2,814,084 -0.05(-1.52%)
Dec 26, 2018 3.414 3.505 3.361 3.505 1,962,081 +0.10(+2.90%)
Dec 24, 2018 3.444 3.467 3.399 3.406 1,785,758 -0.04(-1.10%)
Dec 21, 2018 3.505 3.539 3.429 3.444 5,041,081 -0.06(-1.74%)
Dec 20, 2018 3.551 3.581 3.497 3.505 4,645,682 -0.04(-1.07%)
Dec 19, 2018 3.611 3.634 3.528 3.543 2,665,996 -0.03(-0.85%)
Dec 18, 2018 3.604 3.627 3.547 3.573 6,872,764 +0.02(+0.43%)
Dec 17, 2018 3.611 3.619 3.543 3.558 3,059,841 -0.05(-1.47%)
Dec 14, 2018 3.634 3.665 3.608 3.611 2,327,917 -0.08(-2.06%)
Dec 13, 2018 3.733 3.748 3.680 3.687 3,885,456 -0.08(-2.02%)
Dec 12, 2018 3.817 3.832 3.756 3.763 5,040,910 +0.09(+2.48%)
Dec 11, 2018 3.733 3.756 3.665 3.672 3,720,101 -0.10(-2.62%)
Dec 10, 2018 3.801 3.817 3.725 3.771 2,348,718 -0.09(-2.36%)
Dec 07, 2018 3.893 3.923 3.839 3.862 2,728,026 -0.05(-1.36%)
Dec 06, 2018 3.893 3.923 3.862 3.916 2,751,355 -0.15(-3.74%)
Dec 04, 2018 4.197 4.197 4.060 4.068 2,685,148 -0.19(-4.46%)
Dec 03, 2018 4.265 4.280 4.220 4.258 1,688,384 +0.06(+1.45%)
Nov 30, 2018 4.197 4.212 4.182 4.197 1,124,040 -0.05(-1.25%)
Nov 29, 2018 4.265 4.288 4.242 4.250 1,432,311 -0.03(-0.71%)
Nov 28, 2018 4.242 4.280 4.212 4.280 3,058,156 +0.01(+0.18%)
Nov 27, 2018 4.280 4.288 4.250 4.273 1,119,506 -0.03(-0.71%)
Nov 26, 2018 4.296 4.318 4.280 4.303 1,673,571 +0.11(+2.72%)
Nov 23, 2018 4.174 4.220 4.166 4.189 949,239 -0.10(-2.30%)
Nov 21, 2018 4.288 4.288 4.288 0 -0.03(-0.70%)
Nov 20, 2018 4.387 4.402 4.303 4.318 3,253,572 -0.30(-6.42%)
Nov 19, 2018 4.607 4.630 4.577 4.615 1,217,901 +0.05(+1.17%)
Nov 16, 2018 4.592 4.600 4.562 4.562 1,240,047 -0.09(-1.96%)
Nov 15, 2018 4.585 4.653 4.562 4.653 1,517,664 -0.02(-0.33%)
Nov 14, 2018 4.706 4.721 4.615 4.668 1,330,833 -0.05(-0.97%)
Nov 13, 2018 4.672 4.752 4.672 4.714 2,594,955 +0.03(+0.65%)
Nov 12, 2018 4.729 4.737 4.676 4.683 1,570,375 -0.08(-1.60%)
Nov 09, 2018 4.767 4.775 4.729 4.759 878,739 +0.01(+0.16%)
Nov 08, 2018 4.797 4.820 4.744 4.752 981,396 -0.02(-0.48%)
Nov 07, 2018 4.759 4.775 4.729 4.775 886,684 +0.07(+1.45%)
Nov 06, 2018 4.699 4.714 4.682 4.706 818,613 +0.01(+0.16%)
Nov 05, 2018 4.714 4.733 4.683 4.699 932,991 +0.00(+0.00%)
Nov 02, 2018 4.714 4.748 4.683 4.699 1,346,191 +0.01(+0.16%)
Nov 01, 2018 4.680 4.706 4.634 4.691 1,533,939 +0.07(+1.48%)
Oct 31, 2018 4.577 4.668 4.569 4.623 1,692,431 +0.03(+0.66%)
Oct 30, 2018 4.569 4.600 4.547 4.592 2,476,466 +0.07(+1.51%)
Oct 29, 2018 4.585 4.592 4.493 4.524 2,012,890 +0.04(+0.85%)
Oct 26, 2018 4.463 4.520 4.425 4.486 1,262,407 -0.02(-0.51%)
Oct 25, 2018 4.509 4.554 4.482 4.509 1,409,527 +0.07(+1.54%)
Oct 24, 2018 4.554 4.554 4.440 4.440 2,668,064 -0.17(-3.63%)
Oct 23, 2018 4.562 4.623 4.531 4.607 2,390,932 -0.02(-0.33%)
Oct 22, 2018 4.676 4.676 4.607 4.623 1,452,231 -0.02(-0.33%)
Oct 19, 2018 4.607 4.661 4.585 4.638 1,537,433 +0.08(+1.67%)
Oct 18, 2018 4.661 4.672 4.554 4.562 1,796,304 -0.06(-1.32%)
Oct 17, 2018 4.630 4.676 4.600 4.623 1,023,305 -0.02(-0.33%)
Oct 16, 2018 4.615 4.638 4.596 4.638 1,717,159 +0.04(+0.83%)
Oct 15, 2018 4.600 4.630 4.585 4.600 1,365,928 -0.06(-1.31%)
Oct 12, 2018 4.714 4.714 4.588 4.661 1,996,203 +0.03(+0.66%)
Oct 11, 2018 4.744 4.752 4.615 4.630 2,697,363 -0.21(-4.40%)
Oct 10, 2018 4.957 4.965 4.828 4.843 1,993,818 -0.08(-1.70%)
Oct 09, 2018 4.889 4.946 4.870 4.927 1,114,188 -0.01(-0.15%)
Oct 08, 2018 4.881 4.942 4.870 4.934 1,610,568 -0.02(-0.46%)
Oct 05, 2018 4.988 4.988 4.927 4.957 1,074,716 -0.02(-0.31%)
Oct 04, 2018 5.018 5.033 4.934 4.972 1,840,484 +0.06(+1.24%)
Oct 03, 2018 4.919 4.934 4.889 4.911 1,056,251 +0.04(+0.78%)
Oct 02, 2018 4.858 4.873 4.835 4.873 907,510 -0.02(-0.47%)
Oct 01, 2018 4.927 4.938 4.866 4.896 1,079,237 +0.01(+0.16%)
Sep 28, 2018 4.873 4.919 4.866 4.889 2,192,180 -0.10(-1.98%)
Sep 27, 2018 5.033 5.048 4.980 4.988 1,388,285 -0.05(-1.06%)
Sep 26, 2018 5.094 5.097 5.026 5.041 1,667,488 -0.08(-1.63%)
Sep 25, 2018 5.140 5.178 5.109 5.124 2,752,557 +0.20(+4.01%)
Sep 24, 2018 5.003 5.010 4.919 4.927 1,307,172 -0.02(-0.31%)
Sep 21, 2018 4.927 4.950 4.900 4.942 1,254,779 +0.05(+0.93%)
Sep 20, 2018 4.881 4.911 4.854 4.896 2,513,667 +0.11(+2.38%)
Sep 19, 2018 4.714 4.790 4.697 4.782 7,173,079 +0.15(+3.28%)
Sep 18, 2018 4.638 4.653 4.623 4.630 1,474,585 +0.02(+0.50%)
Sep 17, 2018 4.638 4.661 4.607 4.607 1,830,554 +0.02(+0.50%)
Sep 14, 2018 4.592 4.607 4.569 4.585 2,922,162 -0.03(-0.66%)
Sep 13, 2018 4.615 4.634 4.569 4.615 2,015,008 +0.02(+0.33%)
Sep 12, 2018 4.562 4.607 4.557 4.600 2,427,719 +0.05(+1.00%)
Sep 11, 2018 4.501 4.554 4.490 4.554 1,135,934 +0.02(+0.50%)
Sep 10, 2018 4.569 4.577 4.516 4.531 1,402,768 +0.03(+0.68%)
Sep 07, 2018 4.501 4.524 4.478 4.501 1,728,412 -0.07(-1.50%)
Sep 06, 2018 4.600 4.623 4.547 4.569 1,726,072 -0.02(-0.50%)
Sep 05, 2018 4.630 4.642 4.585 4.592 2,237,292 +0.02(+0.50%)
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.