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

Aegon N.V. ADR (NY: AEG )

6.230 +0.080 (+1.30%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 18, 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 (%)
Nov 30, 2006 9.888 9.910 9.753 9.823 800,486 -0.10(-0.98%)
Nov 29, 2006 9.839 9.937 9.834 9.920 733,563 -0.03(-0.33%)
Nov 28, 2006 9.834 9.964 9.829 9.953 514,862 +0.09(+0.88%)
Nov 27, 2006 9.877 9.937 9.839 9.866 891,072 -0.09(-0.87%)
Nov 24, 2006 9.953 9.996 9.931 9.953 324,446 -0.09(-0.86%)
Nov 22, 2006 9.996 10.06 9.910 10.04 561,080 +0.03(+0.32%)
Nov 21, 2006 9.996 10.05 9.980 10.01 560,340 +0.14(+1.37%)
Nov 20, 2006 9.888 9.920 9.845 9.872 764,436 -0.01(-0.11%)
Nov 17, 2006 9.796 9.893 9.753 9.883 892,551 -0.11(-1.08%)
Nov 16, 2006 10.01 10.03 9.937 9.991 676,253 -0.03(-0.27%)
Nov 15, 2006 9.985 10.04 9.964 10.02 840,233 -0.13(-1.28%)
Nov 14, 2006 10.16 10.19 10.04 10.15 322,782 +0.01(+0.11%)
Nov 13, 2006 10.09 10.17 10.08 10.14 476,039 +0.05(+0.48%)
Nov 10, 2006 10.06 10.13 10.03 10.09 830,065 +0.05(+0.54%)
Nov 09, 2006 10.06 10.10 9.980 10.03 775,898 -0.23(-2.21%)
Nov 08, 2006 10.21 10.31 10.19 10.26 730,420 +0.12(+1.17%)
Nov 07, 2006 10.20 10.26 10.14 10.14 665,161 -0.02(-0.16%)
Nov 06, 2006 10.09 10.17 10.09 10.16 793,461 +0.31(+3.19%)
Nov 03, 2006 9.850 9.915 9.807 9.845 631,885 +0.02(+0.22%)
Nov 02, 2006 9.856 9.899 9.807 9.823 702,135 -0.08(-0.77%)
Nov 01, 2006 10.01 10.04 9.872 9.899 957,810 -0.04(-0.38%)
Oct 31, 2006 9.996 10.01 9.872 9.937 575,314 +0.01(+0.11%)
Oct 30, 2006 9.904 9.964 9.850 9.926 572,357 -0.08(-0.81%)
Oct 27, 2006 10.08 10.09 9.969 10.01 428,158 -0.13(-1.28%)
Oct 26, 2006 10.09 10.16 10.03 10.14 541,853 +0.04(+0.38%)
Oct 25, 2006 10.01 10.12 10.01 10.10 498,963 +0.09(+0.92%)
Oct 24, 2006 9.996 10.06 9.975 10.01 487,871 +0.02(+0.16%)
Oct 23, 2006 9.839 10.01 9.818 9.991 553,685 -0.01(-0.05%)
Oct 20, 2006 9.985 10.01 9.910 9.996 683,278 -0.01(-0.05%)
Oct 19, 2006 9.942 10.02 9.942 10.00 395,251 +0.10(+0.98%)
Oct 18, 2006 9.964 10.01 9.861 9.904 454,964 -0.02(-0.16%)
Oct 17, 2006 9.975 9.975 9.845 9.920 390,075 -0.16(-1.61%)
Oct 16, 2006 10.02 10.08 10.01 10.08 427,603 +0.02(+0.16%)
Oct 13, 2006 10.02 10.10 9.996 10.07 312,430 -0.05(-0.48%)
Oct 12, 2006 10.04 10.12 10.04 10.12 365,857 +0.10(+0.97%)
Oct 11, 2006 9.920 10.06 9.899 10.02 435,368 -0.04(-0.38%)
Oct 10, 2006 10.04 10.06 9.980 10.06 352,177 -0.01(-0.11%)
Oct 09, 2006 9.991 10.07 9.980 10.07 346,261 +0.01(+0.05%)
Oct 06, 2006 10.17 10.06 9.953 10.06 691,598 -0.11(-1.06%)
Oct 05, 2006 10.16 10.17 10.10 10.17 390,445 -0.05(-0.53%)
Oct 04, 2006 10.05 10.23 10.04 10.22 395,621 +0.11(+1.12%)
Oct 03, 2006 10.08 10.14 10.03 10.11 503,585 -0.02(-0.16%)
Oct 02, 2006 10.10 10.17 10.09 10.13 467,166 -0.03(-0.27%)
Sep 29, 2006 10.14 10.17 10.12 10.15 614,877 +0.02(+0.16%)
Sep 28, 2006 10.10 10.14 10.02 10.14 339,051 +0.04(+0.43%)
Sep 27, 2006 10.03 10.13 10.02 10.09 789,209 +0.08(+0.81%)
Sep 26, 2006 9.888 10.02 9.888 10.01 797,713 +0.15(+1.54%)
Sep 25, 2006 9.801 9.877 9.715 9.861 737,445 +0.10(+1.00%)
Sep 22, 2006 9.807 9.818 9.726 9.764 395,251 -0.10(-0.99%)
Sep 21, 2006 9.899 9.931 9.829 9.861 492,493 +0.03(+0.27%)
Sep 20, 2006 9.737 9.856 9.731 9.834 384,714 +0.21(+2.13%)
Sep 19, 2006 9.704 9.704 9.558 9.628 614,692 -0.20(-2.04%)
Sep 18, 2006 9.791 9.829 9.737 9.829 289,691 +0.02(+0.17%)
Sep 15, 2006 9.807 9.861 9.774 9.812 729,681 +0.10(+1.00%)
Sep 14, 2006 9.645 9.720 9.645 9.715 425,015 -0.07(-0.72%)
Sep 13, 2006 9.758 9.829 9.731 9.785 751,495 +0.10(+1.06%)
Sep 12, 2006 9.655 9.731 9.612 9.682 496,190 +0.17(+1.76%)
Sep 11, 2006 9.439 9.536 9.417 9.515 349,219 +0.02(+0.23%)
Sep 08, 2006 9.439 9.493 9.396 9.493 552,021 +0.10(+1.09%)
Sep 07, 2006 9.358 9.455 9.320 9.390 470,308 -0.17(-1.75%)
Sep 06, 2006 9.563 9.585 9.509 9.558 441,838 -0.16(-1.61%)
Sep 05, 2006 9.672 9.731 9.628 9.715 292,648 -0.06(-0.61%)
Sep 01, 2006 9.753 9.812 9.747 9.774 363,639 +0.10(+1.06%)
Aug 31, 2006 9.693 9.704 9.628 9.672 738,924 +0.02(+0.17%)
Aug 30, 2006 9.628 9.661 9.596 9.655 478,812 +0.00(+0.00%)
Aug 29, 2006 9.639 9.672 9.542 9.655 522,257 +0.04(+0.45%)
Aug 28, 2006 9.509 9.655 9.493 9.612 425,940 +0.12(+1.31%)
Aug 25, 2006 9.493 9.509 9.434 9.488 282,850 +0.01(+0.06%)
Aug 24, 2006 9.472 9.515 9.423 9.482 796,973 +0.08(+0.86%)
Aug 23, 2006 9.412 9.477 9.331 9.401 869,997 -0.09(-0.91%)
Aug 22, 2006 9.455 9.531 9.417 9.488 796,419 -0.09(-0.90%)
Aug 21, 2006 9.612 9.661 9.542 9.574 657,397 -0.10(-1.06%)
Aug 18, 2006 9.693 9.704 9.612 9.677 270,094 -0.04(-0.45%)
Aug 17, 2006 9.639 9.747 9.623 9.720 647,229 +0.06(+0.62%)
Aug 16, 2006 9.661 9.672 9.601 9.661 723,765 +0.05(+0.51%)
Aug 15, 2006 9.509 9.623 9.509 9.612 548,324 +0.28(+3.01%)
Aug 14, 2006 9.374 9.428 9.304 9.331 523,366 -0.10(-1.09%)
Aug 11, 2006 9.417 9.488 9.390 9.434 524,475 +0.11(+1.16%)
Aug 10, 2006 9.228 9.342 9.206 9.325 589,180 +0.14(+1.53%)
Aug 09, 2006 9.288 9.353 9.163 9.185 610,440 +0.04(+0.47%)
Aug 08, 2006 9.196 9.255 9.109 9.142 871,846 -0.12(-1.29%)
Aug 07, 2006 9.309 9.325 9.196 9.261 436,477 -0.13(-1.38%)
Aug 04, 2006 9.401 9.499 9.315 9.390 820,822 +0.21(+2.24%)
Aug 03, 2006 9.044 9.223 9.044 9.185 790,318 +0.01(+0.06%)
Aug 02, 2006 9.136 9.223 9.131 9.179 735,227 +0.11(+1.25%)
Aug 01, 2006 8.968 9.071 8.931 9.066 520,038 -0.09(-0.95%)
Jul 31, 2006 9.131 9.196 9.115 9.152 583,079 -0.05(-0.53%)
Jul 28, 2006 9.039 9.234 9.039 9.201 706,017 +0.16(+1.80%)
Jul 27, 2006 9.169 9.190 8.996 9.039 644,641 +0.11(+1.21%)
Jul 26, 2006 8.844 8.968 8.795 8.931 399,688 +0.01(+0.06%)
Jul 25, 2006 8.822 8.936 8.812 8.925 391,924 +0.03(+0.37%)
Jul 24, 2006 8.720 8.914 8.714 8.893 484,913 +0.21(+2.37%)
Jul 21, 2006 8.703 8.763 8.671 8.687 715,076 +0.02(+0.25%)
Jul 20, 2006 8.795 8.795 8.666 8.666 530,576 -0.03(-0.31%)
Jul 19, 2006 8.379 8.725 8.379 8.693 534,643 +0.38(+4.55%)
Jul 18, 2006 8.357 8.368 8.217 8.314 733,748 -0.08(-0.97%)
Jul 17, 2006 8.292 8.406 8.276 8.395 779,781 -0.16(-1.83%)
Jul 14, 2006 8.595 8.595 8.492 8.552 594,726 -0.14(-1.56%)
Jul 13, 2006 8.725 8.795 8.682 8.687 606,927 -0.27(-3.02%)
Jul 12, 2006 9.028 9.060 8.925 8.958 522,442 -0.12(-1.37%)
Jul 11, 2006 9.039 9.087 8.941 9.082 305,035 +0.00(+0.00%)
Jul 10, 2006 9.093 9.136 9.044 9.082 495,266 -0.01(-0.12%)
Jul 07, 2006 9.152 9.179 9.071 9.093 387,856 -0.06(-0.65%)
Jul 06, 2006 9.023 9.174 9.023 9.152 448,309 +0.09(+0.95%)
Jul 05, 2006 9.136 9.152 8.974 9.066 510,980 -0.24(-2.56%)
Jul 03, 2006 9.255 9.320 9.201 9.304 289,506 +0.07(+0.76%)
Jun 30, 2006 9.196 9.255 9.136 9.234 714,891 +0.08(+0.89%)
Jun 29, 2006 8.904 9.152 8.887 9.152 661,649 +0.39(+4.44%)
Jun 28, 2006 8.763 8.785 8.693 8.763 558,122 +0.18(+2.14%)
Jun 27, 2006 8.839 8.849 8.568 8.579 460,695 -0.22(-2.52%)
Jun 26, 2006 8.736 8.806 8.698 8.801 444,981 +0.13(+1.50%)
Jun 23, 2006 8.628 8.730 8.595 8.671 442,763 -0.11(-1.29%)
Jun 22, 2006 8.812 8.839 8.725 8.785 531,315 -0.06(-0.73%)
Jun 21, 2006 8.741 8.893 8.741 8.849 775,159 +0.10(+1.11%)
Jun 20, 2006 8.725 8.812 8.698 8.752 328,328 +0.05(+0.62%)
Jun 19, 2006 8.839 8.855 8.671 8.698 675,699 -0.05(-0.56%)
Jun 16, 2006 8.774 8.801 8.698 8.747 502,476 -0.23(-2.53%)
Jun 15, 2006 8.785 8.979 8.785 8.974 1,926,528 +0.43(+5.07%)
Jun 14, 2006 8.541 8.655 8.417 8.541 3,103,225 +0.30(+3.61%)
Jun 13, 2006 8.252 8.411 8.217 8.244 2,771,384 -0.03(-0.39%)
Jun 12, 2006 8.492 8.509 8.271 8.276 991,641 -0.21(-2.49%)
Jun 09, 2006 8.552 8.606 8.438 8.487 701,950 +0.03(+0.32%)
Jun 08, 2006 8.520 8.530 8.271 8.460 939,323 -0.27(-3.10%)
Jun 07, 2006 8.736 8.855 8.693 8.730 770,722 -0.01(-0.12%)
Jun 06, 2006 8.752 8.774 8.611 8.741 712,303 -0.09(-1.04%)
Jun 05, 2006 9.023 9.023 8.833 8.833 456,443 -0.22(-2.39%)
Jun 02, 2006 9.125 9.163 8.974 9.050 579,751 -0.05(-0.54%)
Jun 01, 2006 8.887 9.104 8.860 9.098 1,016,044 +0.07(+0.78%)
May 31, 2006 8.985 9.039 8.931 9.028 638,725 +0.22(+2.52%)
May 30, 2006 9.012 9.012 8.801 8.806 779,965 -0.41(-4.40%)
May 26, 2006 9.212 9.244 9.124 9.212 558,491 +0.03(+0.35%)
May 25, 2006 9.050 9.185 8.990 9.179 938,953 +0.22(+2.48%)
May 24, 2006 8.941 9.017 8.828 8.958 563,483 -0.04(-0.42%)
May 23, 2006 9.055 9.190 8.990 8.996 539,080 +0.09(+0.97%)
May 22, 2006 8.887 8.936 8.730 8.909 822,116 -0.16(-1.79%)
May 19, 2006 8.990 9.087 8.898 9.071 765,915 +0.12(+1.33%)
May 18, 2006 9.098 9.163 8.893 8.952 805,847 -0.04(-0.42%)
May 17, 2006 9.347 9.407 8.936 8.990 1,843,891 -0.49(-5.14%)
May 16, 2006 9.536 9.536 9.417 9.477 487,132 +0.04(+0.40%)
May 15, 2006 9.466 9.542 9.363 9.439 831,174 -0.08(-0.80%)
May 12, 2006 9.639 9.682 9.488 9.515 849,846 -0.33(-3.35%)
May 11, 2006 9.953 9.958 9.812 9.845 738,739 -0.25(-2.52%)
May 10, 2006 10.27 10.29 10.06 10.10 504,140 -0.08(-0.80%)
May 09, 2006 10.10 10.19 10.08 10.18 518,005 -0.05(-0.48%)
May 08, 2006 10.23 10.26 10.19 10.23 882,014 +0.21(+2.11%)
May 05, 2006 9.942 10.02 9.937 10.02 625,044 +0.30(+3.12%)
May 04, 2006 9.672 9.758 9.661 9.715 515,417 +0.09(+0.96%)
May 03, 2006 9.623 9.655 9.585 9.623 390,630 -0.14(-1.44%)
May 02, 2006 9.747 9.769 9.682 9.764 521,332 +0.11(+1.12%)
May 01, 2006 9.704 9.818 9.628 9.655 342,009 -0.05(-0.50%)
Apr 28, 2006 9.715 9.764 9.666 9.704 486,207 -0.10(-1.05%)
Apr 27, 2006 9.639 9.856 9.596 9.807 781,075 +0.17(+1.74%)
Apr 26, 2006 9.666 9.704 9.596 9.639 1,047,842 -0.16(-1.60%)
Apr 25, 2006 9.791 9.796 9.704 9.796 791,612 +0.05(+0.56%)
Apr 24, 2006 9.704 9.769 9.682 9.742 447,939 -0.08(-0.77%)
Apr 21, 2006 9.850 9.888 9.785 9.818 819,343 +0.05(+0.50%)
Apr 20, 2006 9.704 9.807 9.704 9.769 731,530 -0.01(-0.06%)
Apr 19, 2006 9.661 9.791 9.661 9.774 633,918 +0.12(+1.23%)
Apr 18, 2006 9.531 9.677 9.477 9.655 700,841 +0.24(+2.59%)
Apr 17, 2006 9.390 9.472 9.390 9.412 389,890 +0.06(+0.69%)
Apr 13, 2006 9.380 9.369 9.288 9.347 305,405 -0.03(-0.35%)
Apr 12, 2006 9.331 9.439 9.309 9.380 381,756 -0.01(-0.06%)
Apr 11, 2006 9.569 9.574 9.369 9.385 510,610 -0.21(-2.20%)
Apr 10, 2006 9.650 9.672 9.574 9.596 508,946 +0.04(+0.45%)
Apr 07, 2006 9.704 9.710 9.536 9.553 1,154,882 -0.22(-2.27%)
Apr 06, 2006 9.829 9.834 9.731 9.774 755,932 -0.17(-1.69%)
Apr 05, 2006 9.915 9.964 9.872 9.942 682,909 -0.08(-0.76%)
Apr 04, 2006 10.00 10.04 9.964 10.02 899,761 +0.07(+0.71%)
Apr 03, 2006 9.883 9.991 9.856 9.948 764,436 -0.02(-0.22%)
Mar 31, 2006 10.07 10.08 9.953 9.969 501,551 -0.10(-1.02%)
Mar 30, 2006 9.969 10.13 9.969 10.07 583,819 +0.12(+1.20%)
Mar 29, 2006 9.845 9.953 9.818 9.953 432,225 +0.18(+1.88%)
Mar 28, 2006 9.845 9.883 9.726 9.769 809,914 -0.22(-2.22%)
Mar 27, 2006 9.985 10.01 9.942 9.991 563,113 +0.06(+0.60%)
Mar 24, 2006 9.823 9.937 9.758 9.931 976,112 +0.00(+0.00%)
Mar 23, 2006 9.975 10.03 9.904 9.931 829,511 -0.24(-2.39%)
Mar 22, 2006 10.02 10.18 10.02 10.17 908,080 +0.17(+1.73%)
Mar 21, 2006 10.01 10.09 9.969 10.00 1,140,831 -0.20(-1.96%)
Mar 20, 2006 10.18 10.23 10.13 10.20 1,561,041 +0.37(+3.80%)
Mar 17, 2006 9.829 9.845 9.742 9.829 1,819,304 +0.39(+4.19%)
Mar 16, 2006 9.363 9.450 9.363 9.434 897,358 +0.10(+1.04%)
Mar 15, 2006 9.255 9.336 9.245 9.336 2,124,339 +0.18(+1.95%)
Mar 14, 2006 9.077 9.158 9.060 9.158 816,015 +0.14(+1.56%)
Mar 13, 2006 8.974 9.039 8.968 9.017 576,609 +0.08(+0.85%)
Mar 10, 2006 8.768 8.941 8.741 8.941 958,550 +0.36(+4.22%)
Mar 09, 2006 8.644 8.671 8.568 8.579 636,691 -0.22(-2.46%)
Mar 08, 2006 8.644 8.822 8.628 8.795 505,249 +0.05(+0.56%)
Mar 07, 2006 8.720 8.768 8.660 8.747 1,123,638 -0.11(-1.28%)
Mar 06, 2006 8.904 8.904 8.817 8.860 748,168 +0.05(+0.55%)
Mar 03, 2006 8.860 8.887 8.774 8.812 640,758 -0.15(-1.63%)
Mar 02, 2006 8.871 8.968 8.806 8.958 734,303 -0.02(-0.18%)
Mar 01, 2006 8.952 8.979 8.887 8.974 478,812 +0.05(+0.55%)
Feb 28, 2006 9.001 8.963 8.871 8.925 494,526 -0.08(-0.84%)
Feb 27, 2006 8.963 9.050 8.947 9.001 532,055 +0.08(+0.91%)
Feb 24, 2006 8.931 8.979 8.887 8.920 365,857 +0.02(+0.24%)
Feb 23, 2006 8.904 8.952 8.817 8.898 552,945 -0.03(-0.36%)
Feb 22, 2006 8.763 8.931 8.758 8.931 715,631 +0.12(+1.35%)
Feb 21, 2006 8.893 8.909 8.779 8.812 465,502 -0.06(-0.73%)
Feb 17, 2006 8.833 8.898 8.817 8.877 365,857 +0.02(+0.24%)
Feb 16, 2006 8.720 8.855 8.714 8.855 493,047 +0.17(+1.99%)
Feb 15, 2006 8.682 8.763 8.617 8.682 500,442 -0.04(-0.50%)
Feb 14, 2006 8.633 8.725 8.595 8.725 604,524 +0.09(+1.07%)
Feb 13, 2006 8.601 8.671 8.584 8.633 355,874 -0.01(-0.06%)
Feb 10, 2006 8.756 8.758 8.579 8.639 601,011 +0.02(+0.25%)
Feb 09, 2006 8.606 8.649 8.584 8.617 640,943 +0.04(+0.50%)
Feb 08, 2006 8.487 8.584 8.482 8.574 458,846 +0.11(+1.28%)
Feb 07, 2006 8.498 8.557 8.444 8.465 752,420 -0.09(-1.01%)
Feb 06, 2006 8.574 8.595 8.498 8.552 465,317 -0.05(-0.57%)
Feb 03, 2006 8.563 8.644 8.547 8.601 614,137 -0.08(-0.87%)
Feb 02, 2006 8.741 8.785 8.649 8.676 686,791 -0.11(-1.23%)
Feb 01, 2006 8.725 8.812 8.709 8.785 368,075 +0.05(+0.62%)
Jan 31, 2006 8.693 8.774 8.682 8.730 674,405 +0.02(+0.19%)
Jan 30, 2006 8.714 8.747 8.682 8.714 514,123 -0.03(-0.37%)
Jan 27, 2006 8.828 8.844 8.720 8.747 827,107 +0.06(+0.75%)
Jan 26, 2006 8.590 8.714 8.590 8.682 889,408 +0.18(+2.16%)
Jan 25, 2006 8.482 8.520 8.384 8.498 1,004,213 +0.05(+0.58%)
Jan 24, 2006 8.373 8.449 8.363 8.449 772,201 +0.04(+0.51%)
Jan 23, 2006 8.357 8.438 8.346 8.406 516,156 +0.09(+1.04%)
Jan 20, 2006 8.438 8.438 8.303 8.319 827,292 -0.20(-2.35%)
Jan 19, 2006 8.438 8.557 8.438 8.520 692,337 +0.15(+1.74%)
Jan 18, 2006 8.400 8.455 8.303 8.373 1,022,515 -0.15(-1.78%)
Jan 17, 2006 8.455 8.536 8.438 8.525 816,939 -0.10(-1.13%)
Jan 13, 2006 8.655 8.666 8.541 8.622 1,106,630 -0.12(-1.42%)
Jan 12, 2006 8.752 8.812 8.720 8.747 782,738 -0.02(-0.19%)
Jan 11, 2006 8.703 8.774 8.671 8.763 564,592 +0.08(+0.93%)
Jan 10, 2006 8.633 8.703 8.622 8.682 988,129 -0.18(-2.01%)
Jan 09, 2006 8.779 8.866 8.763 8.860 817,309 -0.13(-1.44%)
Jan 06, 2006 8.974 9.012 8.909 8.990 697,513 +0.06(+0.67%)
Jan 05, 2006 8.877 8.958 8.860 8.931 816,939 +0.00(+0.00%)
Jan 04, 2006 8.979 9.006 8.871 8.931 1,458,253 -0.15(-1.61%)
Jan 03, 2006 8.963 9.087 8.904 9.077 2,229,160 +0.25(+2.82%)
Dec 30, 2005 8.806 8.844 8.774 8.828 852,065 -0.11(-1.21%)
Dec 29, 2005 8.925 8.974 8.914 8.936 670,892 +0.02(+0.24%)
Dec 28, 2005 8.990 8.996 8.893 8.914 361,605 -0.01(-0.06%)
Dec 27, 2005 8.968 9.001 8.887 8.920 624,305 -0.01(-0.12%)
Dec 23, 2005 8.936 8.958 8.904 8.931 599,902 -0.03(-0.36%)
Dec 22, 2005 8.979 8.990 8.936 8.963 844,670 +0.02(+0.18%)
Dec 21, 2005 8.936 8.968 8.898 8.947 1,637,577 -0.01(-0.12%)
Dec 20, 2005 8.979 8.990 8.909 8.958 872,215 -0.12(-1.31%)
Dec 19, 2005 9.120 9.152 9.077 9.077 1,045,439 +0.07(+0.78%)
Dec 16, 2005 8.996 9.060 8.990 9.006 750,941 +0.12(+1.40%)
Dec 15, 2005 8.877 8.904 8.812 8.882 557,012 -0.09(-1.02%)
Dec 14, 2005 8.974 9.006 8.947 8.974 480,107 +0.06(+0.67%)
Dec 13, 2005 8.871 8.947 8.822 8.914 596,944 +0.02(+0.24%)
Dec 12, 2005 8.871 8.925 8.866 8.893 522,442 +0.08(+0.86%)
Dec 09, 2005 8.714 8.844 8.703 8.817 1,008,095 -0.06(-0.73%)
Dec 08, 2005 8.882 8.974 8.828 8.882 1,027,691 -0.06(-0.73%)
Dec 07, 2005 9.012 9.033 8.909 8.947 771,277 -0.09(-1.02%)
Dec 06, 2005 9.050 9.115 9.001 9.039 1,110,143 +0.05(+0.54%)
Dec 05, 2005 8.990 9.028 8.936 8.990 1,289,836 +0.16(+1.78%)
Dec 02, 2005 8.812 8.849 8.779 8.833 1,188,158 +0.09(+0.99%)
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.