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 (%)
Nov 28, 2014 4.862 4.874 4.837 4.843 877,575 -0.02(-0.51%)
Nov 26, 2014 4.862 4.868 4.868 4.868 2,139,230 +0.01(+0.25%)
Nov 25, 2014 4.862 4.887 4.850 4.856 1,491,297 +0.03(+0.64%)
Nov 24, 2014 4.788 4.831 4.776 4.825 1,338,810 +0.12(+2.49%)
Nov 21, 2014 4.735 4.745 4.689 4.708 1,071,997 +0.01(+0.13%)
Nov 20, 2014 4.702 4.720 4.677 4.702 1,289,324 -0.09(-1.80%)
Nov 19, 2014 4.819 4.831 4.782 4.788 1,244,178 -0.02(-0.51%)
Nov 18, 2014 4.788 4.837 4.782 4.813 1,577,736 +0.12(+2.63%)
Nov 17, 2014 4.683 4.714 4.671 4.689 2,144,317 -0.03(-0.65%)
Nov 14, 2014 4.665 4.732 4.658 4.720 1,577,503 +0.01(+0.13%)
Nov 13, 2014 4.652 4.788 4.640 4.714 3,046,829 -0.31(-6.14%)
Nov 12, 2014 5.004 5.025 4.992 5.022 646,414 -0.07(-1.45%)
Nov 11, 2014 5.121 5.127 5.078 5.096 1,545,286 -0.01(-0.12%)
Nov 10, 2014 5.090 5.109 5.072 5.103 1,611,761 +0.05(+0.98%)
Nov 07, 2014 5.035 5.059 5.004 5.053 1,136,242 +0.03(+0.61%)
Nov 06, 2014 5.053 5.096 5.010 5.022 1,194,976 +0.00(+0.00%)
Nov 05, 2014 5.022 5.041 4.998 5.022 1,015,888 +0.04(+0.74%)
Nov 04, 2014 4.979 5.004 4.954 4.985 908,084 +0.01(+0.25%)
Nov 03, 2014 4.998 5.001 4.954 4.973 1,050,726 -0.07(-1.35%)
Oct 31, 2014 4.985 5.047 4.979 5.041 1,137,030 +0.09(+1.74%)
Oct 30, 2014 4.887 4.967 4.887 4.954 772,395 +0.06(+1.13%)
Oct 29, 2014 4.936 4.964 4.874 4.899 1,514,548 -0.06(-1.12%)
Oct 28, 2014 4.936 4.961 4.924 4.954 803,479 +0.10(+2.16%)
Oct 27, 2014 4.850 4.887 4.887 4.850 1,054,313 -0.04(-0.76%)
Oct 24, 2014 4.862 4.887 4.843 4.887 860,593 +0.05(+1.02%)
Oct 23, 2014 4.862 4.868 4.828 4.837 1,069,683 +0.07(+1.42%)
Oct 22, 2014 4.800 4.843 4.763 4.769 1,836,574 -0.07(-1.40%)
Oct 21, 2014 4.831 4.850 4.796 4.837 1,559,787 +0.08(+1.69%)
Oct 20, 2014 4.720 4.757 4.711 4.757 1,397,697 +0.02(+0.39%)
Oct 17, 2014 4.751 4.757 4.714 4.739 1,332,175 +0.12(+2.67%)
Oct 16, 2014 4.584 4.671 4.572 4.615 2,400,380 -0.12(-2.60%)
Oct 15, 2014 4.745 4.754 4.616 4.739 2,931,542 -0.07(-1.54%)
Oct 14, 2014 4.825 4.874 4.813 4.813 1,368,172 +0.02(+0.39%)
Oct 13, 2014 4.856 4.880 4.788 4.794 1,453,767 +0.02(+0.52%)
Oct 10, 2014 4.850 4.880 4.769 4.769 1,190,511 -0.09(-1.78%)
Oct 09, 2014 4.961 4.979 4.843 4.856 1,293,752 -0.17(-3.32%)
Oct 08, 2014 4.967 5.029 4.917 5.022 1,410,447 +0.08(+1.62%)
Oct 07, 2014 5.016 5.016 4.936 4.942 1,151,898 -0.10(-2.08%)
Oct 06, 2014 5.059 5.066 5.022 5.047 833,194 +0.03(+0.62%)
Oct 03, 2014 4.998 5.029 4.992 5.016 1,638,335 +0.02(+0.37%)
Oct 02, 2014 5.029 5.029 4.936 4.998 1,825,736 -0.05(-0.98%)
Oct 01, 2014 5.121 5.133 5.029 5.047 1,322,933 -0.02(-0.49%)
Sep 30, 2014 5.096 5.112 5.059 5.072 1,038,023 -0.07(-1.44%)
Sep 29, 2014 5.152 5.168 5.127 5.146 1,114,937 -0.02(-0.48%)
Sep 26, 2014 5.158 5.186 5.133 5.170 801,257 +0.01(+0.12%)
Sep 25, 2014 5.220 5.232 5.152 5.164 1,118,757 -0.06(-1.18%)
Sep 24, 2014 5.189 5.232 5.183 5.226 1,142,344 -0.02(-0.35%)
Sep 23, 2014 5.269 5.300 5.238 5.244 1,506,226 -0.01(-0.23%)
Sep 22, 2014 5.269 5.275 5.238 5.257 1,235,683 +0.00(+0.00%)
Sep 19, 2014 5.288 5.300 5.233 5.257 1,731,008 +0.00(+0.00%)
Sep 18, 2014 5.251 5.288 5.244 5.257 1,613,454 +0.07(+1.31%)
Sep 17, 2014 5.232 5.244 5.183 5.189 1,463,780 -0.03(-0.59%)
Sep 16, 2014 5.201 5.244 5.195 5.220 2,254,907 +0.02(+0.48%)
Sep 15, 2014 5.177 5.207 5.164 5.195 1,996,307 +0.08(+1.57%)
Sep 12, 2014 5.090 5.133 5.090 5.115 1,350,975 +0.04(+0.85%)
Sep 11, 2014 5.090 5.096 5.059 5.072 910,867 -0.05(-0.96%)
Sep 10, 2014 5.090 5.121 5.090 5.121 1,022,938 +0.05(+0.97%)
Sep 09, 2014 5.096 5.103 5.066 5.072 1,607,952 -0.01(-0.12%)
Sep 08, 2014 5.115 5.121 5.072 5.078 883,559 -0.04(-0.72%)
Sep 05, 2014 5.103 5.115 5.072 5.115 961,838 +0.06(+1.10%)
Sep 04, 2014 5.115 5.133 5.041 5.059 1,403,039 -0.03(-0.61%)
Sep 03, 2014 5.109 5.133 5.090 5.090 1,914,751 +0.12(+2.36%)
Sep 02, 2014 4.930 4.973 4.924 4.973 1,421,078 +0.08(+1.64%)
Aug 29, 2014 4.905 4.893 4.893 4.893 986,875 +0.00(+0.00%)
Aug 28, 2014 4.868 4.899 4.862 4.893 1,198,200 -0.04(-0.88%)
Aug 27, 2014 4.924 4.936 4.905 4.936 1,416,896 +0.06(+1.14%)
Aug 26, 2014 4.862 4.914 4.843 4.880 2,062,354 +0.11(+2.33%)
Aug 25, 2014 4.757 4.776 4.749 4.769 1,856,528 +0.03(+0.65%)
Aug 22, 2014 4.751 4.763 4.726 4.739 1,175,869 -0.02(-0.52%)
Aug 21, 2014 4.702 4.776 4.689 4.763 1,646,839 +0.03(+0.73%)
Aug 20, 2014 4.723 4.741 4.716 4.729 1,732,748 -0.02(-0.38%)
Aug 19, 2014 4.735 4.753 4.716 4.747 2,159,561 +0.02(+0.38%)
Aug 18, 2014 4.716 4.735 4.697 4.729 1,971,309 -0.01(-0.26%)
Aug 15, 2014 4.747 4.777 4.686 4.741 1,619,007 +0.05(+1.16%)
Aug 14, 2014 4.729 4.741 4.668 4.686 2,153,581 -0.13(-2.76%)
Aug 13, 2014 4.819 4.844 4.812 4.819 813,659 +0.01(+0.13%)
Aug 12, 2014 4.813 4.832 4.798 4.813 551,303 +0.00(+0.00%)
Aug 11, 2014 4.801 4.844 4.795 4.813 951,304 +0.04(+0.89%)
Aug 08, 2014 4.729 4.765 4.704 4.771 1,010,656 +0.05(+1.03%)
Aug 07, 2014 4.813 4.825 4.716 4.723 1,491,951 -0.12(-2.38%)
Aug 06, 2014 4.825 4.856 4.813 4.838 3,096,052 -0.02(-0.37%)
Aug 05, 2014 4.941 4.947 4.838 4.856 2,019,392 -0.07(-1.35%)
Aug 04, 2014 4.928 4.932 4.868 4.922 1,142,876 -0.02(-0.49%)
Aug 01, 2014 4.965 4.989 4.922 4.947 2,187,892 +0.03(+0.62%)
Jul 31, 2014 4.989 5.013 4.904 4.916 1,955,585 -0.13(-2.64%)
Jul 30, 2014 5.068 5.074 5.013 5.049 1,826,974 +0.04(+0.72%)
Jul 29, 2014 5.037 5.043 5.007 5.013 1,409,238 -0.04(-0.84%)
Jul 28, 2014 5.062 5.074 5.025 5.056 2,401,032 -0.01(-0.24%)
Jul 25, 2014 5.104 5.110 5.056 5.068 1,240,664 -0.03(-0.59%)
Jul 24, 2014 5.098 5.122 5.086 5.098 1,255,157 +0.07(+1.45%)
Jul 23, 2014 5.056 5.062 5.019 5.025 1,064,441 -0.04(-0.84%)
Jul 22, 2014 5.068 5.080 5.049 5.068 1,481,581 -0.04(-0.83%)
Jul 21, 2014 5.134 5.134 5.110 5.110 1,033,538 -0.08(-1.52%)
Jul 18, 2014 5.155 5.195 5.146 5.189 831,870 +0.05(+0.94%)
Jul 17, 2014 5.207 5.249 5.134 5.140 1,463,419 -0.14(-2.64%)
Jul 16, 2014 5.298 5.298 5.274 5.280 903,261 +0.04(+0.81%)
Jul 15, 2014 5.243 5.270 5.195 5.237 1,255,382 -0.05(-0.92%)
Jul 14, 2014 5.280 5.310 5.267 5.286 821,268 +0.04(+0.69%)
Jul 11, 2014 5.207 5.261 5.192 5.249 923,533 -0.03(-0.57%)
Jul 10, 2014 5.237 5.292 5.209 5.280 907,902 -0.05(-0.91%)
Jul 09, 2014 5.304 5.334 5.292 5.328 763,007 +0.02(+0.46%)
Jul 08, 2014 5.334 5.334 5.280 5.304 1,781,602 -0.08(-1.46%)
Jul 07, 2014 5.364 5.389 5.340 5.382 1,936,615 -0.08(-1.44%)
Jul 03, 2014 5.401 5.461 5.461 5.461 1,372,358 +0.15(+2.85%)
Jul 02, 2014 5.334 5.352 5.310 5.310 1,650,315 -0.03(-0.57%)
Jul 01, 2014 5.322 5.358 5.316 5.340 1,620,718 +0.03(+0.57%)
Jun 30, 2014 5.274 5.316 5.267 5.310 1,717,343 +0.04(+0.69%)
Jun 27, 2014 5.267 5.280 5.249 5.274 806,457 -0.01(-0.23%)
Jun 26, 2014 5.267 5.298 5.225 5.286 1,526,682 -0.04(-0.80%)
Jun 25, 2014 5.292 5.352 5.274 5.328 1,015,403 -0.01(-0.11%)
Jun 24, 2014 5.376 5.395 5.334 5.334 1,214,517 -0.04(-0.68%)
Jun 23, 2014 5.376 5.376 5.352 5.370 560,903 -0.06(-1.11%)
Jun 20, 2014 5.443 5.467 5.407 5.431 1,303,739 -0.01(-0.22%)
Jun 19, 2014 5.473 5.491 5.437 5.443 881,444 -0.05(-0.88%)
Jun 18, 2014 5.467 5.498 5.431 5.491 4,016,980 +0.17(+3.19%)
Jun 17, 2014 5.255 5.334 5.243 5.322 871,680 +0.06(+1.15%)
Jun 16, 2014 5.249 5.286 5.243 5.261 993,652 -0.02(-0.34%)
Jun 13, 2014 5.274 5.292 5.255 5.280 2,107,799 -0.01(-0.11%)
Jun 12, 2014 5.328 5.337 5.286 5.286 1,413,853 -0.08(-1.58%)
Jun 11, 2014 5.367 5.389 5.346 5.370 851,338 -0.03(-0.56%)
Jun 10, 2014 5.382 5.413 5.364 5.401 940,524 -0.05(-1.00%)
Jun 06, 2014 5.431 5.455 5.407 5.455 1,188,642 +0.02(+0.45%)
Jun 05, 2014 5.401 5.437 5.376 5.431 1,438,738 +0.05(+0.90%)
Jun 04, 2014 5.304 5.382 5.298 5.382 1,337,286 +0.08(+1.60%)
Jun 03, 2014 5.286 5.304 5.274 5.298 970,151 +0.01(+0.23%)
Jun 02, 2014 5.298 5.304 5.264 5.286 1,448,084 +0.01(+0.23%)
May 30, 2014 5.274 5.301 5.255 5.274 2,506,357 -0.01(-0.23%)
May 29, 2014 5.274 5.292 5.255 5.286 856,519 +0.01(+0.23%)
May 28, 2014 5.274 5.292 5.267 5.274 1,240,902 +0.01(+0.23%)
May 27, 2014 5.267 5.274 5.243 5.261 1,788,301 +0.04(+0.70%)
May 23, 2014 5.189 5.225 5.225 5.225 1,699,056 +0.03(+0.64%)
May 22, 2014 5.158 5.195 5.146 5.192 1,419,320 -0.03(-0.52%)
May 21, 2014 5.153 5.225 5.147 5.219 2,498,704 +0.10(+1.86%)
May 20, 2014 5.153 5.165 5.112 5.124 2,992,290 +0.04(+0.70%)
May 19, 2014 5.011 5.097 5.011 5.088 3,123,060 +0.07(+1.30%)
May 16, 2014 5.052 5.058 4.987 5.022 2,712,133 -0.12(-2.43%)
May 15, 2014 5.147 5.156 5.058 5.147 2,276,369 -0.03(-0.57%)
May 14, 2014 5.272 5.284 5.177 5.177 2,202,484 -0.12(-2.25%)
May 13, 2014 5.338 5.338 5.290 5.296 1,594,627 -0.05(-0.89%)
May 12, 2014 5.332 5.350 5.320 5.344 806,954 +0.04(+0.67%)
May 09, 2014 5.314 5.332 5.284 5.308 1,169,902 -0.06(-1.11%)
May 08, 2014 5.356 5.415 5.344 5.368 3,682,573 +0.02(+0.33%)
May 07, 2014 5.350 5.362 5.308 5.350 1,404,564 -0.03(-0.55%)
May 06, 2014 5.374 5.433 5.356 5.379 1,419,720 -0.03(-0.55%)
May 05, 2014 5.338 5.421 5.320 5.409 2,124,477 -0.04(-0.76%)
May 02, 2014 5.439 5.469 5.424 5.451 1,328,460 +0.01(+0.22%)
May 01, 2014 5.475 5.510 5.427 5.439 2,837,210 -0.05(-0.87%)
Apr 30, 2014 5.338 5.498 5.338 5.487 2,886,121 +0.07(+1.32%)
Apr 29, 2014 5.338 5.415 5.338 5.415 4,846,216 +0.13(+2.48%)
Apr 28, 2014 5.278 5.314 5.243 5.284 2,675,057 -0.02(-0.45%)
Apr 25, 2014 5.266 5.314 5.243 5.308 2,890,144 -0.03(-0.56%)
Apr 24, 2014 5.314 5.338 5.237 5.338 2,641,992 +0.00(+0.00%)
Apr 23, 2014 5.326 5.338 5.286 5.338 2,313,349 +0.01(+0.22%)
Apr 22, 2014 5.284 5.326 5.266 5.326 4,359,342 +0.09(+1.70%)
Apr 21, 2014 5.260 5.272 5.219 5.237 497,653 -0.01(-0.23%)
Apr 17, 2014 5.189 5.249 5.249 5.249 777,549 +0.07(+1.26%)
Apr 16, 2014 5.130 5.183 5.118 5.183 895,736 +0.09(+1.75%)
Apr 15, 2014 5.124 5.135 5.016 5.094 1,360,616 -0.05(-1.04%)
Apr 14, 2014 5.153 5.171 5.106 5.147 1,765,686 -0.03(-0.57%)
Apr 11, 2014 5.207 5.255 5.171 5.177 1,388,796 -0.10(-1.92%)
Apr 10, 2014 5.379 5.409 5.278 5.278 1,290,346 -0.14(-2.53%)
Apr 09, 2014 5.385 5.427 5.362 5.415 949,689 +0.07(+1.22%)
Apr 08, 2014 5.350 5.379 5.332 5.350 892,846 -0.02(-0.33%)
Apr 07, 2014 5.421 5.421 5.350 5.368 2,679,014 -0.06(-1.10%)
Apr 04, 2014 5.504 5.516 5.421 5.427 1,317,015 -0.07(-1.30%)
Apr 03, 2014 5.493 5.516 5.469 5.498 712,879 -0.05(-0.86%)
Apr 02, 2014 5.540 5.558 5.510 5.546 1,779,453 +0.01(+0.11%)
Apr 01, 2014 5.522 5.546 5.498 5.540 841,162 +0.07(+1.20%)
Mar 31, 2014 5.451 5.475 5.433 5.475 5,172,558 +0.12(+2.34%)
Mar 28, 2014 5.356 5.406 5.335 5.350 5,587,281 -0.05(-0.99%)
Mar 27, 2014 5.397 5.415 5.374 5.403 1,262,129 +0.07(+1.23%)
Mar 26, 2014 5.409 5.415 5.326 5.338 1,400,243 -0.01(-0.22%)
Mar 25, 2014 5.308 5.356 5.284 5.350 1,672,486 +0.06(+1.12%)
Mar 24, 2014 5.320 5.320 5.237 5.290 810,762 +0.01(+0.11%)
Mar 21, 2014 5.350 5.362 5.260 5.284 1,190,763 -0.07(-1.33%)
Mar 20, 2014 5.308 5.362 5.296 5.356 2,034,172 +0.19(+3.69%)
Mar 19, 2014 5.278 5.278 5.130 5.165 1,689,840 -0.11(-2.03%)
Mar 18, 2014 5.237 5.284 5.225 5.272 1,200,102 +0.04(+0.68%)
Mar 17, 2014 5.255 5.284 5.225 5.237 970,956 +0.05(+0.92%)
Mar 14, 2014 5.231 5.266 5.189 5.189 1,524,302 -0.03(-0.57%)
Mar 13, 2014 5.344 5.356 5.207 5.219 1,726,984 -0.06(-1.13%)
Mar 12, 2014 5.207 5.296 5.183 5.278 2,910,088 +0.04(+0.68%)
Mar 11, 2014 5.231 5.266 5.216 5.243 2,970,717 -0.02(-0.45%)
Mar 10, 2014 5.243 5.272 5.213 5.266 2,249,083 -0.02(-0.34%)
Mar 07, 2014 5.338 5.338 5.225 5.284 1,618,591 -0.09(-1.66%)
Mar 06, 2014 5.385 5.403 5.356 5.374 750,644 +0.04(+0.67%)
Mar 05, 2014 5.326 5.379 5.326 5.338 3,779,445 +0.02(+0.34%)
Mar 04, 2014 5.266 5.332 5.249 5.320 4,309,219 +0.19(+3.71%)
Mar 03, 2014 5.106 5.135 5.064 5.130 4,038,843 -0.20(-3.69%)
Feb 28, 2014 5.338 5.368 5.302 5.326 751,650 +0.04(+0.68%)
Feb 27, 2014 5.237 5.308 5.219 5.290 517,955 -0.01(-0.22%)
Feb 26, 2014 5.320 5.320 5.278 5.302 604,275 -0.04(-0.67%)
Feb 25, 2014 5.362 5.368 5.314 5.338 754,250 -0.02(-0.44%)
Feb 24, 2014 5.338 5.379 5.326 5.362 1,112,649 -0.01(-0.11%)
Feb 21, 2014 5.397 5.409 5.335 5.368 1,634,459 +0.17(+3.32%)
Feb 20, 2014 5.147 5.201 5.100 5.195 2,484,691 -0.27(-4.90%)
Feb 19, 2014 5.510 5.540 5.445 5.463 840,856 -0.09(-1.61%)
Feb 18, 2014 5.558 5.576 5.534 5.552 900,176 +0.06(+1.08%)
Feb 14, 2014 5.457 5.493 5.493 5.493 1,017,183 +0.07(+1.21%)
Feb 13, 2014 5.374 5.433 5.373 5.427 936,498 +0.04(+0.66%)
Feb 12, 2014 5.374 5.403 5.362 5.391 1,227,292 +0.02(+0.44%)
Feb 11, 2014 5.332 5.376 5.320 5.368 1,230,295 +0.09(+1.69%)
Feb 10, 2014 5.266 5.284 5.255 5.278 1,120,305 -0.02(-0.34%)
Feb 07, 2014 5.278 5.308 5.237 5.296 1,708,287 +0.05(+1.02%)
Feb 06, 2014 5.189 5.249 5.183 5.243 1,029,903 +0.14(+2.68%)
Feb 05, 2014 5.094 5.121 5.076 5.106 1,699,261 +0.02(+0.47%)
Feb 04, 2014 5.088 5.106 5.064 5.082 1,575,196 +0.09(+1.79%)
Feb 03, 2014 5.100 5.118 4.981 4.993 1,744,506 -0.17(-3.23%)
Jan 31, 2014 5.153 5.219 5.124 5.159 1,719,815 -0.10(-1.92%)
Jan 30, 2014 5.243 5.284 5.225 5.260 678,711 +0.04(+0.68%)
Jan 29, 2014 5.231 5.284 5.213 5.225 935,372 -0.13(-2.44%)
Jan 28, 2014 5.314 5.362 5.309 5.356 1,255,298 +0.12(+2.39%)
Jan 27, 2014 5.278 5.290 5.195 5.231 1,213,250 -0.02(-0.45%)
Jan 24, 2014 5.415 5.421 5.255 5.255 2,181,206 -0.21(-3.81%)
Jan 23, 2014 5.534 5.546 5.445 5.463 4,508,391 +0.02(+0.44%)
Jan 22, 2014 5.421 5.451 5.403 5.439 2,764,441 +0.04(+0.77%)
Jan 21, 2014 5.391 5.403 5.338 5.397 1,746,617 -0.09(-1.63%)
Jan 17, 2014 5.469 5.487 5.487 5.487 2,031,678 -0.05(-0.86%)
Jan 16, 2014 5.540 5.552 5.498 5.534 2,123,922 -0.02(-0.32%)
Jan 15, 2014 5.570 5.558 5.493 5.552 2,616,289 -0.02(-0.32%)
Jan 14, 2014 5.498 5.570 5.493 5.570 1,798,129 +0.09(+1.63%)
Jan 13, 2014 5.516 5.546 5.463 5.481 1,727,379 -0.04(-0.65%)
Jan 10, 2014 5.552 5.558 5.469 5.516 1,969,619 -0.10(-1.70%)
Jan 09, 2014 5.594 5.623 5.552 5.612 1,662,486 -0.02(-0.32%)
Jan 08, 2014 5.612 5.635 5.582 5.629 1,461,113 +0.10(+1.72%)
Jan 07, 2014 5.510 5.558 5.504 5.534 1,339,057 -0.05(-0.85%)
Jan 06, 2014 5.606 5.623 5.576 5.582 1,153,413 +0.01(+0.21%)
Jan 03, 2014 5.588 5.606 5.570 5.570 1,184,099 -0.01(-0.21%)
Jan 02, 2014 5.576 5.594 5.540 5.582 1,821,360 -0.06(-1.05%)
Dec 31, 2013 5.612 5.641 5.641 5.641 928,287 +0.03(+0.53%)
Dec 30, 2013 5.612 5.641 5.588 5.612 1,094,137 +0.00(+0.00%)
Dec 27, 2013 5.594 5.617 5.588 5.612 984,984 +0.05(+0.86%)
Dec 26, 2013 5.534 5.570 5.516 5.564 917,362 +0.06(+1.08%)
Dec 24, 2013 5.522 5.528 5.498 5.504 473,246 +0.02(+0.33%)
Dec 23, 2013 5.463 5.513 5.463 5.487 1,485,300 +0.11(+1.99%)
Dec 20, 2013 5.385 5.403 5.374 5.379 1,423,620 +0.03(+0.56%)
Dec 19, 2013 5.338 5.367 5.329 5.350 1,236,737 +0.14(+2.63%)
Dec 18, 2013 5.153 5.219 5.082 5.213 3,267,813 +0.14(+2.82%)
Dec 17, 2013 5.100 5.106 5.049 5.070 911,568 -0.07(-1.39%)
Dec 16, 2013 5.147 5.189 5.133 5.141 1,094,518 +0.02(+0.35%)
Dec 13, 2013 5.135 5.159 5.106 5.124 1,131,102 +0.02(+0.35%)
Dec 12, 2013 5.153 5.171 5.070 5.106 2,337,123 -0.10(-1.94%)
Dec 11, 2013 5.290 5.302 5.195 5.207 869,167 -0.07(-1.35%)
Dec 10, 2013 5.284 5.302 5.268 5.278 986,043 +0.05(+0.91%)
Dec 09, 2013 5.183 5.249 5.183 5.231 670,817 +0.04(+0.80%)
Dec 06, 2013 5.171 5.189 5.153 5.189 1,277,529 +0.09(+1.75%)
Dec 05, 2013 5.201 5.201 5.088 5.100 2,447,398 -0.14(-2.72%)
Dec 04, 2013 5.183 5.255 5.171 5.243 1,942,592 +0.03(+0.57%)
Dec 03, 2013 5.237 5.260 5.201 5.213 1,705,445 -0.02(-0.45%)
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.