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 -0.100 (-1.60%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
May 28, 2010 3.175 3.248 3.142 3.175 1,780,337 -0.09(-2.90%)
May 27, 2010 3.147 3.276 3.131 3.270 1,849,237 +0.28(+9.52%)
May 26, 2010 3.047 3.086 2.975 2.986 6,392,923 -0.09(-2.90%)
May 25, 2010 2.964 3.086 2.939 3.075 2,815,746 -0.04(-1.43%)
May 24, 2010 3.198 3.209 3.120 3.120 7,760,251 -0.19(-5.88%)
May 21, 2010 3.181 3.320 3.175 3.315 14,582,061 +0.10(+3.12%)
May 20, 2010 3.186 3.309 3.170 3.214 21,680,544 -0.22(-6.33%)
May 19, 2010 3.381 3.448 3.342 3.432 2,560,846 +0.07(+2.16%)
May 18, 2010 3.515 3.532 3.342 3.359 4,044,925 -0.07(-1.95%)
May 17, 2010 3.420 3.437 3.295 3.426 4,103,908 +0.02(+0.49%)
May 14, 2010 3.409 3.476 3.342 3.409 4,255,870 -0.12(-3.32%)
May 13, 2010 3.565 3.593 3.515 3.526 1,438,011 -0.11(-2.91%)
May 12, 2010 3.593 3.660 3.576 3.632 2,273,713 -0.01(-0.31%)
May 11, 2010 3.732 3.755 3.632 3.643 1,890,749 -0.10(-2.68%)
May 10, 2010 3.738 3.760 3.704 3.743 4,489,498 +0.46(+14.09%)
May 07, 2010 3.326 3.370 3.170 3.281 6,625,148 -0.04(-1.34%)
May 06, 2010 3.504 3.554 2.919 3.326 7,536,683 -0.27(-7.44%)
May 05, 2010 3.610 3.660 3.576 3.593 4,645,925 -0.13(-3.44%)
May 04, 2010 3.777 3.777 3.665 3.721 5,750,575 -0.23(-5.78%)
May 03, 2010 3.916 3.989 3.894 3.950 2,689,245 +0.04(+1.00%)
Apr 30, 2010 3.972 3.983 3.888 3.911 6,776,536 -0.04(-1.13%)
Apr 29, 2010 3.858 3.983 3.844 3.955 3,401,265 +0.19(+5.03%)
Apr 28, 2010 3.782 3.816 3.727 3.766 12,713,124 -0.03(-0.88%)
Apr 27, 2010 3.899 3.950 3.777 3.799 10,972,511 -0.13(-3.40%)
Apr 26, 2010 3.905 3.966 3.905 3.933 3,579,133 -0.04(-1.12%)
Apr 23, 2010 3.938 3.989 3.911 3.977 2,051,569 +0.04(+0.99%)
Apr 22, 2010 3.855 3.938 3.827 3.938 2,023,601 -0.03(-0.70%)
Apr 21, 2010 3.983 4.000 3.927 3.966 1,063,750 -0.08(-1.93%)
Apr 20, 2010 4.039 4.061 4.005 4.044 1,539,500 +0.02(+0.55%)
Apr 19, 2010 3.950 4.039 3.927 4.022 3,088,275 -0.02(-0.55%)
Apr 16, 2010 4.067 4.094 4.000 4.044 2,053,100 -0.06(-1.49%)
Apr 15, 2010 4.072 4.133 4.072 4.106 2,156,154 -0.02(-0.54%)
Apr 14, 2010 4.055 4.128 4.039 4.128 1,994,536 +0.13(+3.20%)
Apr 13, 2010 4.022 4.028 3.961 4.000 1,977,746 -0.04(-1.10%)
Apr 12, 2010 4.044 4.066 4.033 4.044 740,244 +0.06(+1.54%)
Apr 09, 2010 3.938 3.983 3.922 3.983 844,094 +0.08(+2.00%)
Apr 08, 2010 3.883 3.922 3.866 3.905 2,269,895 -0.01(-0.14%)
Apr 07, 2010 3.927 3.938 3.888 3.911 1,882,454 -0.02(-0.43%)
Apr 06, 2010 3.883 3.933 3.872 3.927 666,357 +0.03(+0.71%)
Apr 05, 2010 3.894 3.911 3.883 3.899 345,181 +0.02(+0.43%)
Apr 01, 2010 3.860 3.883 3.883 3.883 636,549 +0.09(+2.35%)
Mar 31, 2010 3.777 3.833 3.749 3.794 821,378 +0.02(+0.44%)
Mar 30, 2010 3.821 3.821 3.710 3.777 1,292,504 -0.04(-1.17%)
Mar 29, 2010 3.816 3.833 3.799 3.821 563,222 +0.04(+1.18%)
Mar 26, 2010 3.738 3.799 3.727 3.777 2,531,286 +0.09(+2.57%)
Mar 25, 2010 3.760 3.766 3.682 3.682 2,157,813 +0.01(+0.30%)
Mar 24, 2010 3.682 3.704 3.660 3.671 2,474,808 -0.08(-2.23%)
Mar 23, 2010 3.704 3.760 3.688 3.755 980,214 +0.11(+2.90%)
Mar 22, 2010 3.554 3.649 3.554 3.649 2,370,315 +0.03(+0.77%)
Mar 19, 2010 3.671 3.682 3.610 3.621 4,137,205 -0.06(-1.66%)
Mar 18, 2010 3.727 3.732 3.654 3.682 2,501,454 -0.08(-2.22%)
Mar 17, 2010 3.738 3.788 3.732 3.766 1,610,421 +0.05(+1.35%)
Mar 16, 2010 3.682 3.727 3.661 3.716 3,279,154 +0.04(+1.06%)
Mar 15, 2010 3.632 3.677 3.628 3.677 3,457,404 -0.07(-1.93%)
Mar 12, 2010 3.771 3.782 3.716 3.749 1,587,850 +0.01(+0.30%)
Mar 11, 2010 3.710 3.743 3.688 3.738 2,126,466 +0.03(+0.90%)
Mar 10, 2010 3.682 3.738 3.677 3.704 3,518,156 +0.06(+1.68%)
Mar 09, 2010 3.627 3.677 3.621 3.643 460,816 +0.00(+0.00%)
Mar 08, 2010 3.654 3.682 3.621 3.643 768,901 -0.07(-1.80%)
Mar 05, 2010 3.615 3.727 3.610 3.710 941,515 +0.16(+4.39%)
Mar 04, 2010 3.587 3.599 3.521 3.554 938,120 -0.03(-0.93%)
Mar 03, 2010 3.604 3.638 3.587 3.587 909,666 -0.02(-0.62%)
Mar 02, 2010 3.621 3.632 3.571 3.610 1,027,343 +0.07(+2.05%)
Mar 01, 2010 3.510 3.543 3.498 3.537 981,846 +0.03(+0.79%)
Feb 26, 2010 3.454 3.526 3.398 3.510 1,234,762 +0.13(+3.79%)
Feb 25, 2010 3.337 3.381 3.309 3.381 755,309 +0.08(+2.53%)
Feb 24, 2010 3.292 3.337 3.259 3.298 560,197 +0.05(+1.54%)
Feb 23, 2010 3.315 3.342 3.248 3.248 519,505 -0.11(-3.32%)
Feb 22, 2010 3.365 3.381 3.348 3.359 509,386 -0.01(-0.33%)
Feb 19, 2010 3.315 3.370 3.303 3.370 646,192 -0.06(-1.63%)
Feb 18, 2010 3.348 3.432 3.342 3.426 705,920 +0.04(+1.15%)
Feb 17, 2010 3.398 3.426 3.370 3.387 575,102 +0.01(+0.16%)
Feb 16, 2010 3.309 3.404 3.287 3.381 1,064,378 +0.08(+2.53%)
Feb 12, 2010 3.214 3.298 3.298 3.298 848,014 -0.04(-1.17%)
Feb 11, 2010 3.281 3.348 3.231 3.337 935,810 -0.01(-0.17%)
Feb 10, 2010 3.326 3.365 3.276 3.342 887,462 +0.03(+1.01%)
Feb 09, 2010 3.248 3.359 3.198 3.309 2,338,863 +0.24(+7.80%)
Feb 08, 2010 3.108 3.181 3.064 3.069 1,106,048 -0.12(-3.67%)
Feb 05, 2010 3.248 3.276 3.064 3.186 2,236,380 -0.11(-3.21%)
Feb 04, 2010 3.476 3.476 3.292 3.292 1,646,139 -0.26(-7.22%)
Feb 03, 2010 3.571 3.599 3.526 3.549 947,970 -0.05(-1.39%)
Feb 02, 2010 3.537 3.615 3.515 3.599 936,485 +0.14(+4.19%)
Feb 01, 2010 3.437 3.487 3.426 3.454 876,910 +0.16(+4.73%)
Jan 29, 2010 3.381 3.420 3.287 3.298 1,484,646 -0.12(-3.43%)
Jan 28, 2010 3.437 3.443 3.404 3.415 1,608,325 -0.02(-0.65%)
Jan 27, 2010 3.387 3.437 3.356 3.437 1,037,529 +0.06(+1.65%)
Jan 26, 2010 3.376 3.461 3.354 3.381 766,812 -0.04(-1.14%)
Jan 25, 2010 3.493 3.510 3.404 3.420 1,103,210 +0.07(+2.16%)
Jan 22, 2010 3.420 3.476 3.326 3.348 2,115,410 -0.03(-0.99%)
Jan 21, 2010 3.615 3.632 3.376 3.381 2,590,162 -0.27(-7.47%)
Jan 20, 2010 3.721 3.721 3.593 3.654 1,325,547 -0.19(-4.93%)
Jan 19, 2010 3.755 3.849 3.755 3.844 1,141,441 -0.03(-0.72%)
Jan 15, 2010 3.916 3.872 3.872 3.872 1,733,188 -0.11(-2.66%)
Jan 14, 2010 3.966 3.994 3.938 3.977 564,337 -0.02(-0.56%)
Jan 13, 2010 3.989 4.000 3.933 4.000 1,090,485 +0.03(+0.70%)
Jan 12, 2010 3.972 4.005 3.916 3.972 1,184,418 -0.02(-0.56%)
Jan 11, 2010 4.044 4.055 3.961 3.994 1,041,505 -0.04(-0.97%)
Jan 08, 2010 3.966 4.039 3.966 4.033 1,097,430 +0.13(+3.28%)
Jan 07, 2010 3.799 3.911 3.777 3.905 1,431,398 +0.09(+2.34%)
Jan 06, 2010 3.805 3.827 3.782 3.816 712,885 -0.02(-0.44%)
Jan 05, 2010 3.838 3.866 3.782 3.833 1,181,063 +0.03(+0.73%)
Jan 04, 2010 3.766 3.855 3.760 3.805 1,587,823 +0.23(+6.55%)
Dec 31, 2009 3.738 3.571 3.571 3.571 927,897 -0.04(-1.08%)
Dec 30, 2009 3.610 3.621 3.587 3.610 763,904 -0.05(-1.37%)
Dec 29, 2009 3.710 3.716 3.654 3.660 920,582 +0.02(+0.46%)
Dec 28, 2009 3.682 3.682 3.627 3.643 983,479 +0.02(+0.62%)
Dec 24, 2009 3.721 3.721 3.610 3.621 304,043 -0.02(-0.46%)
Dec 23, 2009 3.621 3.638 3.577 3.638 1,047,183 +0.11(+3.00%)
Dec 22, 2009 3.504 3.549 3.493 3.532 799,821 +0.08(+2.26%)
Dec 21, 2009 3.437 3.493 3.426 3.454 1,081,024 +0.04(+1.14%)
Dec 18, 2009 3.454 3.482 3.365 3.415 1,392,594 -0.07(-1.92%)
Dec 17, 2009 3.565 3.576 3.450 3.482 2,317,668 -0.14(-3.85%)
Dec 16, 2009 3.654 3.677 3.615 3.621 9,265,944 +0.10(+2.85%)
Dec 15, 2009 3.537 3.560 3.504 3.521 5,155,484 -0.10(-2.77%)
Dec 14, 2009 3.640 3.660 3.615 3.621 4,675,329 -0.05(-1.37%)
Dec 11, 2009 3.699 3.704 3.643 3.671 3,026,349 -0.02(-0.45%)
Dec 10, 2009 3.760 3.788 3.677 3.688 3,423,911 -0.04(-1.19%)
Dec 09, 2009 3.743 3.777 3.654 3.732 2,468,009 -0.07(-1.90%)
Dec 08, 2009 3.833 3.838 3.788 3.805 1,191,180 -0.12(-3.12%)
Dec 07, 2009 3.966 3.984 3.905 3.927 1,639,698 -0.06(-1.40%)
Dec 04, 2009 4.067 4.089 3.933 3.983 1,525,300 -0.01(-0.28%)
Dec 03, 2009 4.083 4.111 3.989 3.994 1,406,180 -0.07(-1.65%)
Dec 02, 2009 4.050 4.128 4.028 4.061 1,267,408 -0.06(-1.35%)
Dec 01, 2009 4.111 4.156 4.067 4.117 1,823,468 +0.08(+2.07%)
Nov 30, 2009 4.050 4.100 3.955 4.033 1,839,604 +0.07(+1.69%)
Nov 27, 2009 3.911 4.050 3.911 3.966 935,377 -0.26(-6.07%)
Nov 25, 2009 4.172 4.223 4.128 4.223 1,000,596 +0.09(+2.16%)
Nov 24, 2009 4.167 4.195 4.122 4.133 1,250,092 +0.06(+1.37%)
Nov 23, 2009 4.122 4.179 4.067 4.078 1,301,883 +0.07(+1.67%)
Nov 20, 2009 3.994 4.033 3.966 4.011 852,594 -0.09(-2.17%)
Nov 19, 2009 4.156 4.161 4.039 4.100 994,119 -0.15(-3.54%)
Nov 18, 2009 4.234 4.267 4.200 4.250 894,657 -0.06(-1.29%)
Nov 17, 2009 4.284 4.323 4.228 4.306 1,307,350 +0.00(+0.00%)
Nov 16, 2009 4.295 4.345 4.256 4.306 2,652,636 +0.07(+1.71%)
Nov 13, 2009 4.189 4.250 4.145 4.234 1,236,895 +0.05(+1.20%)
Nov 12, 2009 4.351 4.362 4.150 4.184 1,856,265 -0.35(-7.63%)
Nov 11, 2009 4.551 4.568 4.484 4.529 1,037,441 +0.13(+2.91%)
Nov 10, 2009 4.351 4.418 4.345 4.401 925,741 -0.01(-0.25%)
Nov 09, 2009 4.334 4.429 4.317 4.412 1,484,104 +0.28(+6.88%)
Nov 06, 2009 4.050 4.139 4.039 4.128 1,150,788 +0.05(+1.23%)
Nov 05, 2009 4.145 4.184 4.072 4.078 1,239,336 -0.01(-0.27%)
Nov 04, 2009 4.161 4.200 4.078 4.089 2,428,671 +0.16(+4.11%)
Nov 03, 2009 3.816 3.927 3.799 3.927 2,758,130 -0.01(-0.28%)
Nov 02, 2009 3.894 4.033 3.821 3.938 3,490,433 +0.01(+0.28%)
Oct 30, 2009 4.117 4.145 3.911 3.927 2,205,409 -0.38(-8.91%)
Oct 29, 2009 4.278 4.356 4.245 4.312 1,981,117 +0.39(+9.94%)
Oct 28, 2009 4.089 4.161 3.911 3.922 2,325,940 -0.30(-7.00%)
Oct 27, 2009 4.334 4.367 4.189 4.217 2,228,677 -0.18(-4.18%)
Oct 26, 2009 4.585 4.652 4.367 4.401 3,139,977 -0.38(-8.03%)
Oct 23, 2009 4.785 4.796 4.746 4.785 1,252,365 -0.10(-2.05%)
Oct 22, 2009 4.785 4.897 4.735 4.885 2,004,608 +0.12(+2.57%)
Oct 21, 2009 4.813 4.935 4.763 4.763 2,478,502 -0.10(-2.06%)
Oct 20, 2009 4.830 4.874 4.819 4.863 1,006,940 -0.12(-2.35%)
Oct 19, 2009 4.930 4.992 4.891 4.980 1,088,090 +0.10(+2.05%)
Oct 16, 2009 4.897 4.924 4.830 4.880 1,358,503 -0.25(-4.78%)
Oct 15, 2009 5.075 5.175 5.069 5.125 1,274,335 -0.02(-0.32%)
Oct 14, 2009 5.147 5.147 5.075 5.142 1,255,837 +0.19(+3.94%)
Oct 13, 2009 4.997 5.019 4.891 4.947 1,026,722 +0.01(+0.23%)
Oct 12, 2009 4.986 4.997 4.897 4.936 995,817 +0.17(+3.50%)
Oct 09, 2009 4.735 4.774 4.724 4.768 690,799 +0.00(+0.00%)
Oct 08, 2009 4.780 4.813 4.724 4.768 1,421,740 +0.17(+3.63%)
Oct 07, 2009 4.635 4.674 4.568 4.601 751,483 -0.09(-1.90%)
Oct 06, 2009 4.618 4.741 4.607 4.690 1,640,895 +0.25(+5.65%)
Oct 05, 2009 4.334 4.468 4.301 4.440 1,562,036 +0.07(+1.53%)
Oct 02, 2009 4.223 4.512 4.195 4.373 1,271,627 -0.10(-2.24%)
Oct 01, 2009 4.690 4.696 4.462 4.473 1,062,861 -0.24(-5.08%)
Sep 30, 2009 4.735 4.768 4.635 4.713 1,450,096 +0.10(+2.17%)
Sep 29, 2009 4.629 4.674 4.590 4.612 1,091,149 -0.01(-0.12%)
Sep 28, 2009 4.523 4.629 4.518 4.618 614,006 +0.14(+3.11%)
Sep 25, 2009 4.512 4.557 4.423 4.479 1,115,164 -0.04(-0.99%)
Sep 24, 2009 4.724 4.752 4.468 4.523 2,014,399 -0.07(-1.46%)
Sep 23, 2009 4.713 4.764 4.590 4.590 978,573 -0.11(-2.25%)
Sep 22, 2009 4.713 4.724 4.669 4.696 677,354 +0.12(+2.68%)
Sep 21, 2009 4.540 4.624 4.523 4.574 1,235,157 -0.07(-1.56%)
Sep 18, 2009 4.635 4.657 4.568 4.646 1,114,223 +0.06(+1.34%)
Sep 17, 2009 4.562 4.663 4.540 4.585 1,013,081 +0.03(+0.61%)
Sep 16, 2009 4.585 4.635 4.518 4.557 1,839,025 +0.22(+5.01%)
Sep 15, 2009 4.295 4.356 4.239 4.340 922,610 +0.10(+2.37%)
Sep 14, 2009 4.111 4.239 4.111 4.239 694,865 +0.00(+0.00%)
Sep 11, 2009 4.295 4.306 4.200 4.239 711,481 -0.11(-2.44%)
Sep 10, 2009 4.262 4.356 4.223 4.345 798,131 +0.11(+2.50%)
Sep 09, 2009 4.184 4.262 4.161 4.239 943,197 +0.06(+1.33%)
Sep 08, 2009 4.184 4.191 4.117 4.184 983,449 +0.16(+4.02%)
Sep 04, 2009 3.961 4.044 3.927 4.022 947,941 +0.10(+2.56%)
Sep 03, 2009 3.966 3.989 3.855 3.922 1,390,600 +0.12(+3.07%)
Sep 02, 2009 3.777 3.872 3.749 3.805 1,667,418 -0.13(-3.39%)
Sep 01, 2009 4.094 4.184 3.922 3.938 1,407,277 -0.26(-6.23%)
Aug 31, 2009 4.156 4.200 4.133 4.200 807,931 -0.03(-0.79%)
Aug 28, 2009 4.323 4.328 4.178 4.234 934,893 -0.06(-1.30%)
Aug 27, 2009 4.245 4.306 4.133 4.289 957,466 -0.03(-0.65%)
Aug 26, 2009 4.317 4.340 4.250 4.317 1,093,890 +0.03(+0.65%)
Aug 25, 2009 4.356 4.379 4.283 4.289 1,356,739 +0.08(+1.99%)
Aug 24, 2009 4.295 4.334 4.200 4.206 1,015,143 -0.06(-1.44%)
Aug 21, 2009 4.217 4.278 4.206 4.267 1,696,984 +0.16(+3.79%)
Aug 20, 2009 4.100 4.145 4.083 4.111 1,132,210 -0.01(-0.14%)
Aug 19, 2009 4.050 4.168 4.033 4.117 1,492,125 +0.00(+0.00%)
Aug 18, 2009 3.983 4.122 3.983 4.117 1,245,170 +0.17(+4.23%)
Aug 17, 2009 3.983 3.989 3.894 3.950 1,779,997 -0.25(-5.84%)
Aug 14, 2009 4.217 4.223 4.094 4.195 2,350,237 -0.09(-2.21%)
Aug 13, 2009 4.239 4.324 4.195 4.289 3,180,670 -0.28(-6.21%)
Aug 12, 2009 4.328 4.579 4.312 4.574 1,408,185 +0.23(+5.26%)
Aug 11, 2009 4.351 4.423 4.323 4.345 2,278,994 -0.30(-6.47%)
Aug 10, 2009 4.585 4.702 4.568 4.646 978,378 +0.01(+0.24%)
Aug 07, 2009 4.646 4.696 4.585 4.635 1,726,812 +0.12(+2.72%)
Aug 06, 2009 4.551 4.574 4.445 4.512 1,354,089 +0.06(+1.25%)
Aug 05, 2009 4.501 4.501 4.340 4.457 1,435,031 +0.06(+1.27%)
Aug 04, 2009 4.384 4.434 4.340 4.401 1,141,351 +0.03(+0.64%)
Aug 03, 2009 4.306 4.401 4.284 4.373 1,355,667 +0.25(+5.94%)
Jul 31, 2009 4.033 4.139 3.983 4.128 1,460,299 +0.22(+5.56%)
Jul 30, 2009 3.877 3.976 3.844 3.911 1,400,626 +0.15(+4.00%)
Jul 29, 2009 3.805 3.816 3.721 3.760 1,086,478 +0.02(+0.45%)
Jul 28, 2009 3.738 3.794 3.632 3.743 1,134,998 -0.15(-3.86%)
Jul 27, 2009 3.950 3.972 3.855 3.894 1,385,421 +0.06(+1.60%)
Jul 24, 2009 3.816 3.878 3.771 3.833 1,579 -0.01(-0.15%)
Jul 23, 2009 3.699 3.888 3.699 3.838 1,907,681 +0.21(+5.84%)
Jul 22, 2009 3.576 3.686 3.571 3.627 787,748 -0.03(-0.91%)
Jul 21, 2009 3.760 3.777 3.599 3.660 1,192,627 -0.01(-0.30%)
Jul 20, 2009 3.638 3.677 3.621 3.671 877,921 +0.17(+4.94%)
Jul 17, 2009 3.521 3.549 3.465 3.498 777,186 -0.04(-1.26%)
Jul 16, 2009 3.526 3.576 3.462 3.543 1,082,154 +0.11(+3.08%)
Jul 15, 2009 3.348 3.476 3.348 3.437 1,064,500 +0.28(+9.01%)
Jul 14, 2009 3.198 3.220 3.136 3.153 628,566 +0.03(+1.07%)
Jul 13, 2009 3.025 3.136 3.020 3.120 779,530 +0.21(+7.07%)
Jul 10, 2009 2.897 2.964 2.858 2.913 1,047,380 -0.13(-4.21%)
Jul 09, 2009 3.075 3.075 3.008 3.042 913,599 +0.07(+2.25%)
Jul 08, 2009 3.053 3.053 2.897 2.975 1,525,636 -0.06(-2.02%)
Jul 07, 2009 3.175 3.197 3.025 3.036 924,614 -0.18(-5.55%)
Jul 06, 2009 3.175 3.214 3.125 3.214 908,747 -0.15(-4.47%)
Jul 02, 2009 3.426 3.432 3.292 3.365 949,483 -0.17(-4.88%)
Jul 01, 2009 3.521 3.598 3.510 3.537 967,781 +0.11(+3.08%)
Jun 30, 2009 3.510 3.510 3.376 3.432 1,651,646 +0.03(+0.98%)
Jun 29, 2009 3.342 3.415 3.331 3.398 759,355 +0.07(+2.01%)
Jun 26, 2009 3.337 3.359 3.281 3.331 1,086,291 +0.04(+1.18%)
Jun 25, 2009 3.147 3.292 3.136 3.292 3,067,107 +0.14(+4.60%)
Jun 24, 2009 3.147 3.242 3.131 3.147 1,374,167 +0.16(+5.41%)
Jun 23, 2009 3.025 3.097 2.913 2.986 2,356,421 -0.03(-0.92%)
Jun 22, 2009 3.108 3.114 2.986 3.014 2,015,321 -0.47(-13.44%)
Jun 19, 2009 3.309 3.482 3.231 3.482 1,301,169 +0.22(+6.66%)
Jun 18, 2009 3.186 3.320 3.159 3.264 1,920,090 +0.18(+5.97%)
Jun 17, 2009 3.125 3.147 3.008 3.081 1,640,321 -0.07(-2.12%)
Jun 16, 2009 3.292 3.309 3.147 3.147 1,325,003 -0.23(-6.77%)
Jun 15, 2009 3.476 3.476 3.315 3.376 1,380,301 -0.30(-8.18%)
Jun 12, 2009 3.660 3.710 3.638 3.677 846,364 -0.02(-0.60%)
Jun 11, 2009 3.682 3.794 3.671 3.699 938,307 +0.02(+0.45%)
Jun 10, 2009 3.777 3.788 3.604 3.682 1,042,589 -0.07(-1.78%)
Jun 09, 2009 3.716 3.760 3.665 3.749 677,997 +0.08(+2.28%)
Jun 08, 2009 3.643 3.682 3.576 3.665 637,285 -0.03(-0.75%)
Jun 05, 2009 3.855 3.872 3.677 3.693 1,035,471 -0.04(-1.19%)
Jun 04, 2009 3.565 3.738 3.526 3.738 930,514 +0.21(+5.84%)
Jun 03, 2009 3.565 3.576 3.465 3.532 931,916 -0.17(-4.66%)
Jun 02, 2009 3.549 3.704 3.537 3.704 1,970,777 +0.11(+3.10%)
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.