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%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2006 8.952 9.036 8.941 8.991 654,859 +0.02(+0.19%)
Jan 30, 2006 8.974 9.008 8.941 8.974 499,222 -0.03(-0.37%)
Jan 27, 2006 9.091 9.108 8.980 9.008 803,136 +0.07(+0.75%)
Jan 26, 2006 8.846 8.974 8.846 8.941 863,632 +0.19(+2.16%)
Jan 25, 2006 8.735 8.774 8.635 8.752 975,109 +0.05(+0.58%)
Jan 24, 2006 8.623 8.701 8.612 8.701 749,821 +0.04(+0.51%)
Jan 23, 2006 8.607 8.690 8.596 8.657 501,197 +0.09(+1.04%)
Jan 20, 2006 8.690 8.690 8.551 8.568 803,316 -0.21(-2.35%)
Jan 19, 2006 8.690 8.813 8.690 8.774 672,272 +0.15(+1.74%)
Jan 18, 2006 8.651 8.707 8.551 8.623 992,880 -0.16(-1.78%)
Jan 17, 2006 8.707 8.790 8.690 8.779 793,263 -0.10(-1.13%)
Jan 13, 2006 8.913 8.924 8.796 8.880 1,074,558 -0.13(-1.42%)
Jan 12, 2006 9.013 9.075 8.980 9.008 760,053 -0.02(-0.19%)
Jan 11, 2006 8.963 9.036 8.930 9.024 548,229 +0.08(+0.93%)
Jan 10, 2006 8.891 8.963 8.880 8.941 959,491 -0.18(-2.01%)
Jan 09, 2006 9.041 9.130 9.024 9.125 793,622 -0.13(-1.44%)
Jan 06, 2006 9.242 9.281 9.175 9.258 677,298 +0.06(+0.67%)
Jan 05, 2006 9.141 9.225 9.125 9.197 793,263 +0.00(+0.00%)
Jan 04, 2006 9.247 9.275 9.136 9.197 1,415,990 -0.15(-1.61%)
Jan 03, 2006 9.231 9.359 9.169 9.348 2,164,555 +0.26(+2.82%)
Dec 30, 2005 9.069 9.108 9.036 9.091 827,370 -0.11(-1.21%)
Dec 29, 2005 9.192 9.242 9.180 9.203 651,449 +0.02(+0.24%)
Dec 28, 2005 9.258 9.264 9.158 9.180 351,125 -0.01(-0.06%)
Dec 27, 2005 9.236 9.270 9.153 9.186 606,212 -0.01(-0.12%)
Dec 23, 2005 9.203 9.225 9.169 9.197 582,516 -0.03(-0.36%)
Dec 22, 2005 9.247 9.258 9.203 9.231 820,190 +0.02(+0.18%)
Dec 21, 2005 9.203 9.236 9.164 9.214 1,590,117 -0.01(-0.12%)
Dec 20, 2005 9.247 9.258 9.175 9.225 846,937 -0.12(-1.31%)
Dec 19, 2005 9.392 9.426 9.348 9.348 1,015,140 +0.07(+0.78%)
Dec 16, 2005 9.264 9.331 9.258 9.275 729,177 +0.13(+1.40%)
Dec 15, 2005 9.141 9.169 9.075 9.147 540,869 -0.09(-1.02%)
Dec 14, 2005 9.242 9.275 9.214 9.242 466,192 +0.06(+0.67%)
Dec 13, 2005 9.136 9.214 9.086 9.180 579,644 +0.02(+0.24%)
Dec 12, 2005 9.136 9.192 9.130 9.158 507,300 +0.08(+0.86%)
Dec 09, 2005 8.974 9.108 8.963 9.080 978,878 -0.07(-0.73%)
Dec 08, 2005 9.147 9.242 9.091 9.147 997,907 -0.07(-0.73%)
Dec 07, 2005 9.281 9.303 9.175 9.214 748,924 -0.09(-1.02%)
Dec 06, 2005 9.320 9.387 9.270 9.309 1,077,969 +0.05(+0.54%)
Dec 05, 2005 9.258 9.297 9.203 9.258 1,252,455 +0.16(+1.78%)
Dec 02, 2005 9.075 9.114 9.041 9.097 1,153,723 +0.09(+0.99%)
Dec 01, 2005 8.930 9.024 8.902 9.008 981,212 +0.22(+2.47%)
Nov 30, 2005 8.824 8.857 8.785 8.790 1,145,825 +0.05(+0.57%)
Nov 29, 2005 8.746 8.813 8.707 8.740 965,236 -0.01(-0.06%)
Nov 28, 2005 8.768 8.768 8.685 8.746 1,182,445 +0.12(+1.36%)
Nov 25, 2005 8.707 8.707 8.607 8.629 448,241 -0.13(-1.53%)
Nov 23, 2005 8.685 8.790 8.674 8.763 668,502 +0.03(+0.32%)
Nov 22, 2005 8.607 8.774 8.579 8.735 766,695 +0.06(+0.64%)
Nov 21, 2005 8.662 8.690 8.612 8.679 721,638 +0.00(+0.00%)
Nov 18, 2005 8.657 8.690 8.590 8.679 714,637 +0.04(+0.45%)
Nov 17, 2005 8.540 8.646 8.523 8.640 923,768 +0.08(+0.98%)
Nov 16, 2005 8.579 8.584 8.529 8.557 779,082 -0.07(-0.78%)
Nov 15, 2005 8.640 8.685 8.596 8.623 1,677,898 -0.13(-1.53%)
Nov 14, 2005 8.774 8.790 8.718 8.757 928,974 -0.04(-0.51%)
Nov 11, 2005 8.779 8.818 8.763 8.802 671,374 +0.07(+0.83%)
Nov 10, 2005 8.701 8.763 8.623 8.729 823,242 +0.18(+2.08%)
Nov 09, 2005 8.534 8.596 8.496 8.551 713,021 -0.05(-0.58%)
Nov 08, 2005 8.607 8.635 8.573 8.601 479,297 -0.04(-0.52%)
Nov 07, 2005 8.568 8.662 8.584 8.646 639,062 +0.08(+0.98%)
Nov 04, 2005 8.635 8.657 8.495 8.562 886,250 -0.05(-0.58%)
Nov 03, 2005 8.679 8.701 8.607 8.612 1,076,712 -0.02(-0.19%)
Nov 02, 2005 8.467 8.662 8.467 8.629 1,109,384 +0.16(+1.84%)
Nov 01, 2005 8.479 8.490 8.423 8.473 721,817 +0.04(+0.46%)
Oct 31, 2005 8.417 8.440 8.384 8.434 990,726 +0.05(+0.60%)
Oct 28, 2005 8.356 8.389 8.300 8.384 1,069,532 +0.07(+0.80%)
Oct 27, 2005 8.367 8.389 8.300 8.317 1,382,421 -0.03(-0.33%)
Oct 26, 2005 8.401 8.440 8.334 8.345 1,673,231 -0.06(-0.73%)
Oct 25, 2005 8.423 8.462 8.367 8.406 712,483 -0.03(-0.40%)
Oct 24, 2005 8.345 8.440 8.334 8.440 704,943 +0.13(+1.61%)
Oct 21, 2005 8.356 8.373 8.250 8.306 1,043,144 +0.03(+0.40%)
Oct 20, 2005 8.362 8.373 8.250 8.272 1,436,455 -0.22(-2.62%)
Oct 19, 2005 8.311 8.495 8.295 8.495 929,513 +0.13(+1.60%)
Oct 18, 2005 8.356 8.417 8.339 8.362 953,747 +0.01(+0.07%)
Oct 17, 2005 8.233 8.412 8.211 8.356 885,353 +0.02(+0.20%)
Oct 14, 2005 8.284 8.378 8.228 8.339 925,025 +0.17(+2.11%)
Oct 13, 2005 8.066 8.178 8.055 8.167 594,723 +0.04(+0.55%)
Oct 12, 2005 8.172 8.206 8.066 8.122 680,170 -0.03(-0.41%)
Oct 11, 2005 8.250 8.261 8.150 8.155 741,743 -0.09(-1.15%)
Oct 10, 2005 8.311 8.317 8.233 8.250 672,092 -0.07(-0.87%)
Oct 07, 2005 8.378 8.378 8.289 8.323 602,262 +0.02(+0.27%)
Oct 06, 2005 8.300 8.367 8.261 8.300 1,134,515 +0.07(+0.88%)
Oct 05, 2005 8.356 8.362 8.222 8.228 645,704 -0.06(-0.74%)
Oct 04, 2005 8.300 8.395 8.284 8.289 646,422 -0.01(-0.07%)
Oct 03, 2005 8.256 8.306 8.239 8.295 649,474 -0.01(-0.07%)
Sep 30, 2005 8.272 8.339 8.256 8.300 718,945 +0.01(+0.07%)
Sep 29, 2005 8.172 8.295 8.139 8.295 850,886 +0.13(+1.64%)
Sep 28, 2005 8.144 8.178 8.128 8.161 993,957 +0.11(+1.31%)
Sep 27, 2005 8.044 8.089 8.016 8.055 1,188,907 +0.19(+2.48%)
Sep 26, 2005 7.843 7.933 7.821 7.860 949,797 +0.13(+1.66%)
Sep 23, 2005 7.732 7.766 7.688 7.732 852,502 -0.07(-0.86%)
Sep 22, 2005 7.754 7.804 7.715 7.799 1,078,867 -0.06(-0.78%)
Sep 21, 2005 7.910 7.938 7.832 7.860 596,338 -0.05(-0.63%)
Sep 20, 2005 8.011 8.044 7.910 7.910 599,390 -0.06(-0.77%)
Sep 19, 2005 7.999 7.999 7.944 7.972 692,736 -0.09(-1.17%)
Sep 16, 2005 7.999 8.072 7.983 8.066 953,567 +0.17(+2.19%)
Sep 15, 2005 7.877 7.938 7.877 7.894 1,225,169 -0.02(-0.28%)
Sep 14, 2005 7.927 7.977 7.905 7.916 1,987,915 -0.02(-0.28%)
Sep 13, 2005 7.977 7.977 7.916 7.938 771,363 -0.08(-1.04%)
Sep 12, 2005 8.050 8.072 8.005 8.022 739,768 -0.15(-1.84%)
Sep 09, 2005 8.128 8.189 8.128 8.172 475,168 +0.07(+0.89%)
Sep 08, 2005 8.094 8.128 8.083 8.100 656,834 -0.07(-0.82%)
Sep 07, 2005 8.122 8.189 8.105 8.167 855,015 +0.08(+0.96%)
Sep 06, 2005 8.038 8.122 8.027 8.089 1,129,130 +0.21(+2.69%)
Sep 02, 2005 7.860 7.916 7.855 7.877 559,897 -0.04(-0.49%)
Sep 01, 2005 7.905 7.972 7.882 7.916 844,962 +0.04(+0.57%)
Aug 31, 2005 7.749 7.882 7.749 7.871 1,005,626 +0.14(+1.80%)
Aug 30, 2005 7.754 7.760 7.688 7.732 735,999 -0.04(-0.57%)
Aug 29, 2005 7.715 7.788 7.699 7.777 599,749 +0.00(+0.00%)
Aug 26, 2005 7.816 7.799 7.749 7.777 805,470 -0.03(-0.43%)
Aug 25, 2005 7.816 7.827 7.782 7.810 776,389 -0.04(-0.57%)
Aug 24, 2005 7.882 7.938 7.838 7.855 1,072,763 -0.03(-0.35%)
Aug 23, 2005 7.899 7.910 7.860 7.882 750,001 -0.05(-0.63%)
Aug 22, 2005 7.972 7.999 7.894 7.933 745,154 +0.01(+0.07%)
Aug 19, 2005 7.921 7.955 7.888 7.927 593,825 +0.02(+0.21%)
Aug 18, 2005 7.871 7.921 7.838 7.910 1,070,430 -0.09(-1.11%)
Aug 17, 2005 7.938 8.022 7.921 7.999 1,116,923 -0.02(-0.21%)
Aug 16, 2005 8.100 8.111 8.011 8.016 967,031 -0.16(-1.98%)
Aug 15, 2005 8.150 8.211 8.116 8.178 668,861 -0.08(-1.01%)
Aug 12, 2005 8.289 8.317 8.239 8.261 739,768 -0.09(-1.13%)
Aug 11, 2005 8.239 8.356 8.239 8.356 1,088,740 +0.22(+2.67%)
Aug 10, 2005 8.167 8.261 8.133 8.139 824,319 +0.08(+0.97%)
Aug 09, 2005 7.955 8.100 7.955 8.061 548,229 +0.15(+1.90%)
Aug 08, 2005 8.005 8.016 7.894 7.910 440,163 -0.04(-0.49%)
Aug 05, 2005 7.994 8.016 7.916 7.949 495,273 -0.11(-1.38%)
Aug 04, 2005 8.094 8.150 8.050 8.061 606,391 -0.09(-1.09%)
Aug 03, 2005 8.105 8.183 8.105 8.150 599,390 +0.06(+0.76%)
Aug 02, 2005 8.072 8.122 8.066 8.089 529,021 +0.10(+1.26%)
Aug 01, 2005 7.994 8.038 7.972 7.988 496,350 +0.02(+0.21%)
Jul 29, 2005 8.005 8.016 7.944 7.972 388,822 -0.06(-0.69%)
Jul 28, 2005 7.983 8.033 7.927 8.027 824,139 +0.13(+1.62%)
Jul 27, 2005 7.855 7.916 7.827 7.899 633,138 +0.07(+0.85%)
Jul 26, 2005 7.821 7.855 7.791 7.832 651,269 +0.04(+0.57%)
Jul 25, 2005 7.860 7.866 7.788 7.788 614,828 -0.03(-0.36%)
Jul 22, 2005 7.832 7.866 7.771 7.816 368,179 -0.02(-0.21%)
Jul 21, 2005 7.927 7.938 7.816 7.832 703,328 -0.11(-1.33%)
Jul 20, 2005 7.821 7.960 7.766 7.938 678,734 +0.09(+1.21%)
Jul 19, 2005 7.715 7.866 7.715 7.843 695,429 +0.14(+1.81%)
Jul 18, 2005 7.699 7.743 7.693 7.704 545,177 +0.03(+0.36%)
Jul 15, 2005 7.654 7.699 7.632 7.676 634,754 -0.01(-0.07%)
Jul 14, 2005 7.688 7.715 7.637 7.682 738,512 +0.10(+1.32%)
Jul 13, 2005 7.587 7.643 7.543 7.582 807,803 +0.03(+0.37%)
Jul 12, 2005 7.532 7.576 7.509 7.554 742,102 +0.07(+0.97%)
Jul 11, 2005 7.415 7.515 7.415 7.481 751,975 +0.17(+2.28%)
Jul 08, 2005 7.231 7.348 7.220 7.314 558,820 +0.08(+1.16%)
Jul 07, 2005 7.108 7.247 7.097 7.231 665,450 -0.02(-0.31%)
Jul 06, 2005 7.259 7.337 7.247 7.253 690,941 +0.01(+0.15%)
Jul 05, 2005 7.142 7.253 7.130 7.242 466,910 +0.06(+0.78%)
Jul 01, 2005 7.192 7.225 7.147 7.186 479,297 +0.02(+0.23%)
Jun 30, 2005 7.231 7.253 7.169 7.169 448,241 +0.01(+0.08%)
Jun 29, 2005 7.197 7.214 7.136 7.164 502,274 +0.00(+0.00%)
Jun 28, 2005 7.125 7.175 7.108 7.164 636,908 +0.08(+1.10%)
Jun 27, 2005 7.108 7.136 7.075 7.086 620,213 -0.06(-0.86%)
Jun 24, 2005 7.203 7.286 7.142 7.147 442,856 -0.06(-0.77%)
Jun 23, 2005 7.264 7.309 7.186 7.203 781,236 -0.12(-1.67%)
Jun 22, 2005 7.348 7.370 7.298 7.325 1,466,972 -0.02(-0.30%)
Jun 21, 2005 7.325 7.370 7.292 7.348 923,948 +0.07(+0.92%)
Jun 20, 2005 7.208 7.292 7.192 7.281 783,928 -0.09(-1.28%)
Jun 17, 2005 7.337 7.387 7.309 7.376 748,565 +0.14(+2.00%)
Jun 16, 2005 7.253 7.264 7.208 7.231 353,818 +0.02(+0.31%)
Jun 15, 2005 7.197 7.225 7.158 7.208 746,590 +0.02(+0.23%)
Jun 14, 2005 7.125 7.220 7.125 7.192 542,126 +0.05(+0.70%)
Jun 13, 2005 7.125 7.197 7.086 7.142 562,949 -0.07(-0.93%)
Jun 10, 2005 7.275 7.286 7.186 7.208 514,481 -0.04(-0.61%)
Jun 09, 2005 7.253 7.286 7.200 7.253 580,362 +0.07(+0.93%)
Jun 08, 2005 7.231 7.281 7.158 7.186 786,083 -0.03(-0.46%)
Jun 07, 2005 7.236 7.286 7.203 7.220 632,779 +0.01(+0.08%)
Jun 06, 2005 7.192 7.225 7.169 7.214 691,300 +0.02(+0.31%)
Jun 03, 2005 7.259 7.275 7.164 7.192 653,603 -0.16(-2.12%)
Jun 02, 2005 7.309 7.364 7.298 7.348 561,513 +0.13(+1.77%)
Jun 01, 2005 7.181 7.270 7.175 7.220 835,269 +0.06(+0.86%)
May 31, 2005 7.247 7.247 7.142 7.158 1,264,662 -0.24(-3.24%)
May 27, 2005 7.392 7.409 7.353 7.398 728,639 +0.11(+1.45%)
May 26, 2005 7.281 7.314 7.259 7.292 576,233 +0.01(+0.15%)
May 25, 2005 7.309 7.331 7.253 7.281 797,751 +0.06(+0.77%)
May 24, 2005 7.181 7.236 7.158 7.225 653,423 +0.06(+0.78%)
May 23, 2005 7.169 7.203 7.130 7.169 643,730 +0.02(+0.31%)
May 20, 2005 7.108 7.147 7.080 7.147 1,036,681 -0.02(-0.23%)
May 19, 2005 7.153 7.181 7.119 7.164 1,032,193 +0.14(+2.06%)
May 18, 2005 6.958 7.058 6.935 7.019 1,030,039 +0.11(+1.53%)
May 17, 2005 6.841 6.919 6.824 6.913 847,655 +0.02(+0.32%)
May 16, 2005 6.841 6.902 6.824 6.891 1,170,777 +0.10(+1.48%)
May 13, 2005 6.863 6.874 6.763 6.791 1,067,019 -0.13(-1.85%)
May 12, 2005 7.002 7.025 6.919 6.919 766,157 -0.08(-1.19%)
May 11, 2005 7.002 7.030 6.919 7.002 903,304 +0.02(+0.32%)
May 10, 2005 7.002 7.030 6.974 6.980 750,898 -0.20(-2.79%)
May 09, 2005 7.169 7.181 7.108 7.181 724,510 +0.05(+0.70%)
May 06, 2005 7.158 7.242 7.103 7.130 753,232 -0.06(-0.85%)
May 05, 2005 7.259 7.281 7.147 7.192 660,963 +0.08(+1.18%)
May 04, 2005 6.958 7.114 6.958 7.108 711,585 +0.17(+2.41%)
May 03, 2005 6.913 6.980 6.908 6.941 651,987 -0.02(-0.24%)
May 02, 2005 6.947 6.986 6.919 6.958 891,097 -0.04(-0.56%)
Apr 29, 2005 7.013 7.019 6.902 6.997 771,901 +0.09(+1.29%)
Apr 28, 2005 6.952 6.997 6.885 6.908 645,704 -0.12(-1.67%)
Apr 27, 2005 6.980 7.047 6.941 7.025 635,292 +0.04(+0.64%)
Apr 26, 2005 7.025 7.041 6.980 6.980 723,792 -0.07(-1.03%)
Apr 25, 2005 7.030 7.052 6.980 7.052 675,862 -0.16(-2.16%)
Apr 22, 2005 7.186 7.264 7.169 7.208 662,937 -0.03(-0.46%)
Apr 21, 2005 7.208 7.253 7.147 7.242 485,220 +0.09(+1.33%)
Apr 20, 2005 7.186 7.242 7.130 7.147 898,637 -0.17(-2.36%)
Apr 19, 2005 7.298 7.337 7.264 7.320 996,112 +0.04(+0.61%)
Apr 18, 2005 7.247 7.298 7.208 7.275 859,503 +0.03(+0.38%)
Apr 15, 2005 7.303 7.353 7.242 7.247 1,354,956 -0.09(-1.21%)
Apr 14, 2005 7.381 7.437 7.314 7.337 519,687 -0.01(-0.15%)
Apr 13, 2005 7.415 7.470 7.337 7.348 433,162 -0.12(-1.64%)
Apr 12, 2005 7.409 7.487 7.331 7.470 815,882 -0.01(-0.15%)
Apr 11, 2005 7.459 7.515 7.409 7.481 442,317 +0.09(+1.21%)
Apr 08, 2005 7.364 7.431 7.348 7.392 352,023 -0.05(-0.67%)
Apr 07, 2005 7.409 7.459 7.387 7.442 592,928 +0.03(+0.45%)
Apr 06, 2005 7.337 7.448 7.331 7.409 622,009 +0.01(+0.15%)
Apr 05, 2005 7.381 7.437 7.348 7.398 1,071,327 +0.00(+0.00%)
Apr 04, 2005 7.337 7.431 7.264 7.398 1,079,046 +0.03(+0.45%)
Apr 01, 2005 7.504 7.532 7.353 7.364 998,804 -0.13(-1.78%)
Mar 31, 2005 7.526 7.548 7.481 7.498 869,376 -0.04(-0.59%)
Mar 30, 2005 7.487 7.610 7.481 7.543 558,102 +0.07(+0.89%)
Mar 29, 2005 7.487 7.598 7.459 7.476 554,871 -0.06(-0.74%)
Mar 28, 2005 7.476 7.582 7.476 7.532 510,711 +0.01(+0.15%)
Mar 24, 2005 7.520 7.632 7.520 7.520 493,657 -0.06(-0.74%)
Mar 23, 2005 7.509 7.610 7.493 7.576 526,867 +0.04(+0.52%)
Mar 22, 2005 7.571 7.699 7.470 7.537 757,899 -0.10(-1.31%)
Mar 21, 2005 7.671 7.715 7.582 7.637 685,376 -0.13(-1.72%)
Mar 18, 2005 7.760 7.777 7.643 7.771 946,028 -0.06(-0.71%)
Mar 17, 2005 7.743 7.860 7.738 7.827 863,811 -0.09(-1.13%)
Mar 16, 2005 7.949 7.966 7.894 7.916 686,094 -0.14(-1.73%)
Mar 15, 2005 8.133 8.133 8.033 8.055 562,411 -0.01(-0.14%)
Mar 14, 2005 8.050 8.077 7.999 8.066 498,325 +0.02(+0.21%)
Mar 11, 2005 8.094 8.116 8.033 8.050 536,381 -0.07(-0.82%)
Mar 10, 2005 8.139 8.155 8.055 8.116 647,499 +0.05(+0.62%)
Mar 09, 2005 7.999 8.128 7.999 8.066 585,029 +0.03(+0.42%)
Mar 08, 2005 8.038 8.061 8.005 8.033 507,839 +0.06(+0.77%)
Mar 07, 2005 7.994 8.038 7.966 7.972 482,528 -0.02(-0.21%)
Mar 04, 2005 7.938 8.050 7.921 7.988 594,902 +0.13(+1.63%)
Mar 03, 2005 7.877 7.899 7.810 7.860 840,654 -0.13(-1.60%)
Mar 02, 2005 7.921 8.077 7.899 7.988 822,883 -0.04(-0.49%)
Mar 01, 2005 7.966 8.083 7.966 8.027 623,624 +0.02(+0.21%)
Feb 28, 2005 8.105 8.129 7.983 8.011 854,477 -0.08(-1.03%)
Feb 25, 2005 8.016 8.105 7.988 8.094 781,415 +0.12(+1.54%)
Feb 24, 2005 7.877 7.983 7.871 7.972 1,120,154 +0.20(+2.58%)
Feb 23, 2005 7.738 7.810 7.715 7.771 824,678 +0.09(+1.23%)
Feb 22, 2005 7.665 7.771 7.649 7.676 1,221,938 +0.22(+2.91%)
Feb 18, 2005 7.476 7.520 7.431 7.459 562,949 -0.05(-0.67%)
Feb 17, 2005 7.509 7.537 7.470 7.509 622,009 +0.05(+0.67%)
Feb 16, 2005 7.481 7.509 7.426 7.459 624,163 -0.08(-1.11%)
Feb 15, 2005 7.509 7.571 7.498 7.543 660,604 +0.04(+0.52%)
Feb 14, 2005 7.476 7.520 7.459 7.504 471,218 +0.08(+1.13%)
Feb 11, 2005 7.353 7.431 7.337 7.420 565,103 +0.06(+0.76%)
Feb 10, 2005 7.376 7.387 7.320 7.364 731,511 -0.04(-0.53%)
Feb 09, 2005 7.454 7.459 7.392 7.403 1,077,610 -0.17(-2.21%)
Feb 08, 2005 7.487 7.582 7.454 7.571 826,473 +0.02(+0.22%)
Feb 07, 2005 7.621 7.632 7.520 7.554 611,238 -0.08(-1.02%)
Feb 04, 2005 7.532 7.643 7.520 7.632 473,732 +0.00(+0.00%)
Feb 03, 2005 7.554 7.632 7.520 7.632 618,957 -0.06(-0.72%)
Feb 02, 2005 7.676 7.704 7.649 7.688 476,245 +0.04(+0.58%)
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.