Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.07 11.24 11.04 11.19 1,283,763 +0.22(+2.02%)
Oct 30, 2007 10.95 11.01 10.93 10.96 687,961 +0.02(+0.20%)
Oct 29, 2007 10.95 10.95 10.86 10.94 662,474 +0.05(+0.45%)
Oct 26, 2007 10.80 10.90 10.76 10.89 936,365 +0.12(+1.16%)
Oct 25, 2007 10.79 10.82 10.67 10.77 1,538,632 -0.04(-0.40%)
Oct 24, 2007 10.72 10.81 10.57 10.81 1,892,308 +0.08(+0.71%)
Oct 23, 2007 10.69 10.74 10.60 10.74 1,444,995 +0.11(+1.02%)
Oct 22, 2007 10.53 10.63 10.50 10.63 900,721 +0.03(+0.26%)
Oct 19, 2007 10.75 10.76 10.60 10.60 1,426,342 -0.23(-2.15%)
Oct 18, 2007 10.81 10.86 10.75 10.83 653,609 +0.06(+0.55%)
Oct 17, 2007 10.86 10.86 10.66 10.78 1,687,859 +0.13(+1.22%)
Oct 16, 2007 10.67 10.71 10.61 10.64 1,453,675 -0.15(-1.35%)
Oct 15, 2007 10.86 10.86 10.74 10.79 1,450,720 -0.07(-0.65%)
Oct 12, 2007 10.80 10.87 10.78 10.86 820,566 +0.08(+0.75%)
Oct 11, 2007 10.79 10.90 10.73 10.78 1,352,836 -0.07(-0.65%)
Oct 10, 2007 10.86 10.90 10.79 10.85 948,185 +0.04(+0.35%)
Oct 09, 2007 10.69 10.82 10.69 10.81 775,872 +0.17(+1.63%)
Oct 08, 2007 10.62 10.66 10.58 10.64 676,879 -0.08(-0.71%)
Oct 05, 2007 10.63 10.80 10.62 10.72 1,109,602 +0.14(+1.33%)
Oct 04, 2007 10.53 10.60 10.51 10.57 1,420,986 +0.31(+3.06%)
Oct 03, 2007 10.33 10.34 10.22 10.26 818,904 -0.04(-0.37%)
Oct 02, 2007 10.35 10.36 10.25 10.30 874,495 -0.15(-1.45%)
Oct 01, 2007 10.28 10.47 10.28 10.45 878,743 +0.15(+1.42%)
Sep 28, 2007 10.31 10.36 10.25 10.30 959,267 -0.01(-0.10%)
Sep 27, 2007 10.29 10.32 10.26 10.31 846,792 +0.05(+0.53%)
Sep 26, 2007 10.29 10.32 10.17 10.26 1,684,165 +0.05(+0.48%)
Sep 25, 2007 10.13 10.23 10.11 10.21 1,329,381 +0.08(+0.75%)
Sep 24, 2007 10.21 10.23 10.12 10.14 1,001,560 -0.12(-1.16%)
Sep 21, 2007 10.23 10.28 10.22 10.26 723,236 +0.10(+0.96%)
Sep 20, 2007 10.16 10.27 10.13 10.16 1,131,580 +0.02(+0.16%)
Sep 19, 2007 10.17 10.23 10.10 10.14 1,462,725 -0.01(-0.05%)
Sep 18, 2007 9.871 10.16 9.838 10.15 1,806,429 +0.35(+3.54%)
Sep 17, 2007 9.827 9.849 9.741 9.800 1,090,210 -0.14(-1.36%)
Sep 14, 2007 9.871 9.947 9.854 9.936 1,139,891 +0.05(+0.55%)
Sep 13, 2007 9.914 9.957 9.865 9.882 723,421 +0.04(+0.44%)
Sep 12, 2007 9.784 9.903 9.746 9.838 941,537 -0.02(-0.16%)
Sep 11, 2007 9.811 9.871 9.762 9.854 2,776,038 +0.05(+0.55%)
Sep 10, 2007 9.827 9.865 9.687 9.800 1,405,103 +0.01(+0.06%)
Sep 07, 2007 9.800 9.854 9.692 9.795 1,521,086 -0.10(-0.99%)
Sep 06, 2007 9.833 9.914 9.762 9.892 1,224,663 +0.05(+0.55%)
Sep 05, 2007 9.833 9.876 9.746 9.838 1,568,920 -0.08(-0.76%)
Sep 04, 2007 9.784 9.979 9.773 9.914 853,071 +0.05(+0.49%)
Aug 31, 2007 9.936 9.984 9.830 9.865 926,762 +0.17(+1.73%)
Aug 30, 2007 9.605 9.790 9.595 9.697 1,616,755 -0.09(-0.94%)
Aug 29, 2007 9.643 9.790 9.546 9.790 1,175,167 +0.25(+2.67%)
Aug 28, 2007 9.719 9.730 9.508 9.535 1,446,842 -0.33(-3.35%)
Aug 27, 2007 9.930 9.930 9.844 9.865 1,870,700 -0.15(-1.46%)
Aug 24, 2007 9.871 10.01 9.827 10.01 765,899 +0.15(+1.54%)
Aug 23, 2007 9.925 9.930 9.752 9.860 1,213,212 -0.02(-0.22%)
Aug 22, 2007 9.795 9.882 9.752 9.882 1,767,275 +0.19(+2.01%)
Aug 21, 2007 9.676 9.746 9.622 9.687 1,462,356 -0.01(-0.11%)
Aug 20, 2007 9.768 9.790 9.568 9.697 1,442,964 -0.02(-0.17%)
Aug 17, 2007 9.524 9.822 9.508 9.714 1,860,542 +0.31(+3.34%)
Aug 16, 2007 9.264 9.438 9.075 9.400 2,699,393 +0.12(+1.34%)
Aug 15, 2007 9.394 9.589 9.253 9.275 1,732,000 -0.24(-2.50%)
Aug 14, 2007 9.725 9.773 9.503 9.513 3,096,471 -0.18(-1.84%)
Aug 13, 2007 9.860 9.871 9.676 9.692 2,167,124 +0.06(+0.67%)
Aug 10, 2007 9.611 9.665 9.475 9.627 2,160,475 -0.15(-1.50%)
Aug 09, 2007 9.909 10.02 9.746 9.773 9,875,059 -0.44(-4.29%)
Aug 08, 2007 10.10 10.28 10.02 10.21 5,449,576 +0.44(+4.49%)
Aug 07, 2007 9.741 9.860 9.632 9.773 1,452,198 +0.00(+0.00%)
Aug 06, 2007 9.660 9.773 9.530 9.773 2,135,542 +0.20(+2.09%)
Aug 03, 2007 9.665 9.790 9.562 9.573 2,247,093 -0.22(-2.21%)
Aug 02, 2007 9.741 9.822 9.681 9.790 1,866,267 +0.03(+0.28%)
Aug 01, 2007 9.676 9.844 9.475 9.762 2,426,610 -0.03(-0.28%)
Jul 31, 2007 9.930 9.979 9.773 9.790 1,959,904 +0.05(+0.56%)
Jul 30, 2007 9.649 9.768 9.600 9.735 1,099,075 +0.12(+1.30%)
Jul 27, 2007 9.741 9.800 9.589 9.611 1,724,427 -0.22(-2.26%)
Jul 26, 2007 9.936 9.979 9.681 9.833 1,928,692 -0.34(-3.35%)
Jul 25, 2007 10.20 10.20 10.05 10.17 2,051,509 +0.07(+0.70%)
Jul 24, 2007 10.19 10.30 10.05 10.10 1,745,482 -0.27(-2.61%)
Jul 23, 2007 10.39 10.47 10.34 10.37 1,184,032 +0.01(+0.05%)
Jul 20, 2007 10.49 10.53 10.32 10.37 1,545,650 -0.09(-0.88%)
Jul 19, 2007 10.46 10.49 10.41 10.46 758,327 +0.00(+0.00%)
Jul 18, 2007 10.47 10.52 10.33 10.46 5,517,910 -0.10(-0.97%)
Jul 17, 2007 10.60 10.62 10.55 10.56 734,133 -0.08(-0.71%)
Jul 16, 2007 10.67 10.72 10.61 10.64 841,990 -0.02(-0.15%)
Jul 13, 2007 10.64 10.68 10.62 10.66 1,281,177 +0.01(+0.05%)
Jul 12, 2007 10.54 10.67 10.51 10.65 1,131,026 +0.11(+1.03%)
Jul 11, 2007 10.48 10.60 10.47 10.54 1,998,688 -0.04(-0.41%)
Jul 10, 2007 10.72 10.79 10.55 10.59 1,362,070 -0.22(-2.01%)
Jul 09, 2007 10.84 10.87 10.78 10.80 858,797 +0.00(+0.00%)
Jul 06, 2007 10.76 10.83 10.73 10.80 926,577 +0.10(+0.96%)
Jul 05, 2007 10.74 10.75 10.63 10.70 954,465 -0.10(-0.90%)
Jul 03, 2007 10.78 10.83 10.78 10.80 1,763,027 +0.04(+0.40%)
Jul 02, 2007 10.75 10.78 10.68 10.75 2,221,606 +0.11(+1.07%)
Jun 29, 2007 10.67 10.73 10.56 10.64 588,968 -0.03(-0.30%)
Jun 28, 2007 10.63 10.75 10.62 10.67 1,075,066 -0.02(-0.20%)
Jun 27, 2007 10.58 10.69 10.54 10.69 730,808 +0.04(+0.36%)
Jun 26, 2007 10.74 10.76 10.63 10.66 740,781 -0.11(-1.01%)
Jun 25, 2007 10.80 10.89 10.72 10.76 1,098,521 -0.03(-0.25%)
Jun 22, 2007 10.89 10.92 10.75 10.79 1,292,628 -0.22(-2.02%)
Jun 21, 2007 10.87 11.04 10.82 11.01 1,278,961 +0.09(+0.84%)
Jun 20, 2007 11.09 11.11 10.88 10.92 1,008,024 -0.14(-1.22%)
Jun 19, 2007 11.02 11.08 11.00 11.06 710,862 +0.11(+1.04%)
Jun 18, 2007 11.00 11.03 10.92 10.94 677,618 +0.05(+0.50%)
Jun 15, 2007 10.88 10.95 10.86 10.89 1,500,401 +0.22(+2.03%)
Jun 14, 2007 10.61 10.72 10.61 10.67 905,523 -0.01(-0.10%)
Jun 13, 2007 10.59 10.68 10.54 10.68 1,377,953 +0.16(+1.54%)
Jun 12, 2007 10.61 10.67 10.50 10.52 991,218 -0.20(-1.87%)
Jun 11, 2007 10.67 10.77 10.64 10.72 961,298 -0.03(-0.30%)
Jun 08, 2007 10.70 10.75 10.57 10.75 1,222,386 +0.14(+1.33%)
Jun 07, 2007 10.78 10.85 10.60 10.61 1,498,859 -0.24(-2.20%)
Jun 06, 2007 11.03 11.03 10.82 10.85 702,920 -0.25(-2.24%)
Jun 05, 2007 11.16 11.18 11.02 11.10 906,446 -0.03(-0.29%)
Jun 04, 2007 11.07 11.14 11.07 11.13 768,115 +0.05(+0.49%)
Jun 01, 2007 11.11 11.13 11.05 11.08 1,000,452 +0.01(+0.05%)
May 31, 2007 11.12 11.15 11.05 11.07 935,996 +0.00(+0.00%)
May 30, 2007 10.94 11.07 10.90 11.07 1,144,139 +0.06(+0.54%)
May 29, 2007 11.09 11.11 10.96 11.01 608,545 +0.01(+0.10%)
May 25, 2007 10.94 11.01 10.86 11.00 888,347 +0.23(+2.11%)
May 24, 2007 10.95 10.96 10.74 10.78 1,248,124 -0.27(-2.45%)
May 23, 2007 11.19 11.19 11.02 11.05 1,017,628 -0.14(-1.26%)
May 22, 2007 11.18 11.21 11.13 11.19 678,911 +0.11(+0.98%)
May 21, 2007 11.09 11.15 11.05 11.08 1,030,002 -0.19(-1.73%)
May 18, 2007 11.22 11.29 11.19 11.27 556,833 +0.17(+1.56%)
May 17, 2007 11.12 11.13 11.06 11.10 710,677 -0.05(-0.44%)
May 16, 2007 11.14 11.16 11.05 11.15 1,054,750 -0.05(-0.43%)
May 15, 2007 11.19 11.34 11.18 11.20 1,360,571 +0.03(+0.29%)
May 14, 2007 11.28 11.30 11.12 11.16 721,020 -0.09(-0.77%)
May 11, 2007 11.09 11.26 11.08 11.25 539,103 +0.16(+1.46%)
May 10, 2007 11.30 11.35 11.05 11.09 1,594,038 -0.31(-2.75%)
May 09, 2007 11.27 11.41 11.24 11.40 1,171,842 -0.30(-2.55%)
May 08, 2007 11.74 11.76 11.68 11.70 457,770 -0.16(-1.32%)
May 07, 2007 11.79 11.86 11.73 11.86 1,125,855 +0.25(+2.15%)
May 04, 2007 11.60 11.66 11.58 11.61 1,225,032 +0.07(+0.61%)
May 03, 2007 11.53 11.55 11.45 11.54 655,086 +0.03(+0.28%)
May 02, 2007 11.39 11.53 11.39 11.51 887,054 +0.32(+2.86%)
May 01, 2007 11.26 11.26 11.11 11.19 499,764 -0.01(-0.10%)
Apr 30, 2007 11.26 11.31 11.18 11.20 506,782 -0.02(-0.14%)
Apr 27, 2007 11.18 11.24 11.12 11.21 775,872 -0.08(-0.72%)
Apr 26, 2007 11.33 11.34 11.26 11.29 755,002 -0.27(-2.34%)
Apr 25, 2007 11.57 11.60 11.48 11.57 594,139 +0.11(+0.95%)
Apr 24, 2007 11.44 11.49 11.39 11.46 615,933 +0.15(+1.29%)
Apr 23, 2007 11.34 11.40 11.30 11.31 449,160 -0.14(-1.18%)
Apr 20, 2007 11.38 11.52 11.38 11.45 1,051,376 +0.24(+2.18%)
Apr 19, 2007 11.14 11.25 11.12 11.20 330,036 -0.12(-1.05%)
Apr 18, 2007 11.26 11.38 11.24 11.32 651,577 -0.05(-0.43%)
Apr 17, 2007 11.39 11.41 11.33 11.37 902,198 -0.09(-0.76%)
Apr 16, 2007 11.40 11.48 11.39 11.46 991,247 +0.04(+0.33%)
Apr 13, 2007 11.34 11.42 11.31 11.42 523,773 +0.08(+0.72%)
Apr 12, 2007 11.16 11.34 11.16 11.34 560,157 +0.14(+1.26%)
Apr 11, 2007 11.31 11.33 11.14 11.20 574,193 -0.08(-0.67%)
Apr 10, 2007 11.15 11.28 11.15 11.27 804,868 +0.15(+1.36%)
Apr 09, 2007 11.11 11.15 11.08 11.12 514,354 -0.03(-0.24%)
Apr 05, 2007 11.14 11.19 11.12 11.15 585,459 +0.11(+1.03%)
Apr 04, 2007 11.00 11.07 10.98 11.03 456,547 -0.02(-0.20%)
Apr 03, 2007 10.94 11.10 10.93 11.06 703,105 +0.15(+1.39%)
Apr 02, 2007 10.92 10.94 10.81 10.90 621,473 +0.11(+1.00%)
Mar 30, 2007 10.77 10.87 10.74 10.80 628,676 -0.01(-0.10%)
Mar 29, 2007 10.80 10.81 10.72 10.81 521,003 +0.12(+1.11%)
Mar 28, 2007 10.73 10.76 10.66 10.69 681,681 -0.17(-1.60%)
Mar 27, 2007 10.79 10.94 10.76 10.86 481,480 -0.03(-0.30%)
Mar 26, 2007 10.96 10.96 10.78 10.89 687,776 -0.06(-0.59%)
Mar 23, 2007 10.93 10.99 10.90 10.96 804,868 -0.05(-0.49%)
Mar 22, 2007 11.08 11.09 10.95 11.01 526,174 +0.04(+0.35%)
Mar 21, 2007 10.83 11.02 10.70 10.98 1,463,833 +0.21(+1.91%)
Mar 20, 2007 10.55 10.81 10.55 10.77 849,193 +0.15(+1.43%)
Mar 19, 2007 10.60 10.64 10.56 10.62 828,323 +0.20(+1.92%)
Mar 16, 2007 10.44 10.51 10.37 10.42 446,205 -0.04(-0.41%)
Mar 15, 2007 10.35 10.47 10.34 10.46 685,929 +0.01(+0.05%)
Mar 14, 2007 10.32 10.46 10.22 10.46 1,137,490 -0.02(-0.21%)
Mar 13, 2007 10.75 10.70 10.46 10.48 1,131,765 -0.27(-2.52%)
Mar 12, 2007 10.67 10.76 10.62 10.75 632,924 -0.05(-0.45%)
Mar 09, 2007 10.85 10.86 10.72 10.80 962,037 +0.06(+0.55%)
Mar 08, 2007 10.78 10.85 10.62 10.74 2,118,920 +0.41(+3.99%)
Mar 07, 2007 10.24 10.42 10.24 10.33 846,053 +0.04(+0.37%)
Mar 06, 2007 10.23 10.29 10.14 10.29 1,038,498 +0.21(+2.04%)
Mar 05, 2007 10.08 10.22 10.07 10.08 805,053 -0.19(-1.84%)
Mar 02, 2007 10.25 10.37 10.21 10.27 1,691,184 -0.16(-1.51%)
Mar 01, 2007 10.33 10.44 10.23 10.43 1,642,483 -0.30(-2.78%)
Feb 28, 2007 10.78 10.82 10.62 10.73 1,035,358 -0.03(-0.30%)
Feb 27, 2007 11.05 11.13 10.68 10.76 1,821,388 -0.55(-4.84%)
Feb 26, 2007 11.34 11.38 11.27 11.31 1,114,814 +0.19(+1.70%)
Feb 23, 2007 11.17 11.19 11.07 11.12 644,374 -0.11(-1.01%)
Feb 22, 2007 11.24 11.29 11.17 11.23 651,577 +0.20(+1.82%)
Feb 21, 2007 10.99 11.05 10.98 11.03 439,741 -0.04(-0.34%)
Feb 20, 2007 11.03 11.09 10.96 11.07 689,254 +0.24(+2.20%)
Feb 16, 2007 10.86 10.88 10.79 10.83 378,978 -0.04(-0.35%)
Feb 15, 2007 10.85 10.88 10.81 10.87 626,644 +0.01(+0.05%)
Feb 14, 2007 10.83 10.88 10.81 10.86 530,974 +0.05(+0.45%)
Feb 13, 2007 10.74 10.81 10.72 10.81 438,538 +0.17(+1.63%)
Feb 12, 2007 10.68 10.69 10.57 10.64 623,111 -0.18(-1.65%)
Feb 09, 2007 10.83 10.89 10.76 10.82 913,280 -0.10(-0.94%)
Feb 08, 2007 10.83 10.93 10.79 10.92 540,395 -0.01(-0.10%)
Feb 07, 2007 10.85 10.95 10.85 10.93 691,654 +0.08(+0.75%)
Feb 06, 2007 10.88 10.89 10.77 10.85 859,166 +0.01(+0.05%)
Feb 05, 2007 10.84 10.87 10.80 10.85 478,710 -0.05(-0.45%)
Feb 02, 2007 10.89 10.96 10.86 10.89 634,771 +0.07(+0.65%)
Feb 01, 2007 10.78 10.87 10.76 10.82 503,643 +0.12(+1.16%)
Jan 31, 2007 10.56 10.73 10.55 10.70 1,008,394 -0.03(-0.25%)
Jan 30, 2007 10.76 10.77 10.67 10.73 1,122,346 +0.10(+0.97%)
Jan 29, 2007 10.60 10.68 10.59 10.62 645,113 +0.02(+0.20%)
Jan 26, 2007 10.54 10.60 10.44 10.60 766,822 +0.06(+0.62%)
Jan 25, 2007 10.76 10.78 10.51 10.54 818,904 -0.24(-2.21%)
Jan 24, 2007 10.74 10.78 10.70 10.78 611,500 +0.03(+0.30%)
Jan 23, 2007 10.72 10.78 10.67 10.74 577,148 +0.04(+0.35%)
Jan 22, 2007 10.73 10.74 10.64 10.70 543,166 -0.15(-1.40%)
Jan 19, 2007 10.73 10.86 10.71 10.86 573,454 +0.08(+0.75%)
Jan 18, 2007 10.81 10.83 10.73 10.78 1,146,540 -0.04(-0.40%)
Jan 17, 2007 10.84 10.88 10.79 10.82 872,279 -0.18(-1.62%)
Jan 16, 2007 10.99 11.06 10.94 11.00 843,652 +0.08(+0.69%)
Jan 12, 2007 10.85 10.93 10.84 10.92 1,063,800 +0.06(+0.55%)
Jan 11, 2007 10.74 10.90 10.73 10.86 1,131,026 +0.08(+0.70%)
Jan 10, 2007 10.80 10.82 10.74 10.79 1,298,538 +0.11(+1.07%)
Jan 09, 2007 10.68 10.73 10.62 10.67 2,175,804 +0.46(+4.51%)
Jan 08, 2007 10.24 10.24 10.13 10.21 791,016 +0.02(+0.16%)
Jan 05, 2007 10.26 10.29 10.15 10.20 778,642 -0.11(-1.05%)
Jan 04, 2007 10.28 10.33 10.22 10.30 717,141 -0.08(-0.78%)
Jan 03, 2007 10.37 10.48 10.32 10.39 1,021,506 +0.12(+1.21%)
Dec 29, 2006 10.26 10.32 10.26 10.26 577,148 +0.03(+0.32%)
Dec 28, 2006 10.28 10.31 10.21 10.23 404,096 -0.03(-0.26%)
Dec 27, 2006 10.21 10.26 10.20 10.26 281,094 +0.08(+0.80%)
Dec 26, 2006 10.17 10.17 10.08 10.17 163,817 +0.06(+0.59%)
Dec 22, 2006 10.20 10.21 10.07 10.11 414,069 -0.14(-1.32%)
Dec 21, 2006 10.31 10.31 10.20 10.25 864,522 +0.01(+0.05%)
Dec 20, 2006 10.34 10.35 10.23 10.24 579,549 -0.01(-0.11%)
Dec 19, 2006 10.19 10.27 10.19 10.26 526,174 +0.13(+1.28%)
Dec 18, 2006 10.11 10.16 10.09 10.13 687,776 -0.01(-0.11%)
Dec 15, 2006 10.22 10.24 10.10 10.14 696,641 -0.03(-0.32%)
Dec 14, 2006 10.16 10.20 10.14 10.17 534,301 +0.03(+0.27%)
Dec 13, 2006 10.16 10.18 10.09 10.14 836,080 +0.13(+1.30%)
Dec 12, 2006 9.974 10.03 9.936 10.01 2,014,387 +0.03(+0.33%)
Dec 11, 2006 9.871 10.00 9.871 9.979 784,183 +0.16(+1.60%)
Dec 08, 2006 9.871 9.898 9.784 9.822 782,890 -0.05(-0.49%)
Dec 07, 2006 9.952 9.968 9.827 9.871 974,965 +0.09(+0.89%)
Dec 06, 2006 9.762 9.854 9.719 9.784 847,900 -0.09(-0.93%)
Dec 05, 2006 9.773 9.882 9.752 9.876 691,285 +0.04(+0.39%)
Dec 04, 2006 9.757 9.876 9.757 9.838 604,482 +0.06(+0.61%)
Dec 01, 2006 9.714 9.871 9.681 9.779 689,438 -0.05(-0.55%)
Nov 30, 2006 9.898 9.919 9.762 9.833 799,697 -0.10(-0.98%)
Nov 29, 2006 9.849 9.947 9.844 9.930 732,840 -0.03(-0.33%)
Nov 28, 2006 9.844 9.974 9.838 9.963 514,354 +0.09(+0.88%)
Nov 27, 2006 9.887 9.947 9.849 9.876 890,194 -0.09(-0.87%)
Nov 24, 2006 9.963 10.01 9.941 9.963 324,126 -0.09(-0.86%)
Nov 22, 2006 10.01 10.07 9.919 10.05 560,526 +0.03(+0.32%)
Nov 21, 2006 10.01 10.06 9.990 10.02 559,788 +0.14(+1.37%)
Nov 20, 2006 9.898 9.930 9.854 9.882 763,683 -0.01(-0.11%)
Nov 17, 2006 9.806 9.903 9.762 9.892 891,671 -0.11(-1.08%)
Nov 16, 2006 10.02 10.04 9.947 10.00 675,587 -0.03(-0.27%)
Nov 15, 2006 9.995 10.05 9.974 10.03 839,405 -0.13(-1.28%)
Nov 14, 2006 10.17 10.20 10.05 10.16 322,464 +0.01(+0.11%)
Nov 13, 2006 10.10 10.18 10.09 10.15 475,570 +0.05(+0.48%)
Nov 10, 2006 10.07 10.14 10.04 10.10 829,247 +0.05(+0.54%)
Nov 09, 2006 10.07 10.11 9.990 10.04 775,133 -0.23(-2.21%)
Nov 08, 2006 10.22 10.32 10.20 10.27 729,700 +0.12(+1.17%)
Nov 07, 2006 10.21 10.27 10.15 10.15 664,505 -0.02(-0.16%)
Nov 06, 2006 10.10 10.18 10.10 10.17 792,679 +0.31(+3.19%)
Nov 03, 2006 9.860 9.925 9.817 9.854 631,262 +0.02(+0.22%)
Nov 02, 2006 9.865 9.909 9.817 9.833 701,443 -0.08(-0.77%)
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.