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 (%)
Nov 29, 2019 3.684 3.684 3.668 3.676 595,485 -0.01(-0.22%)
Nov 27, 2019 3.676 3.684 3.659 3.684 975,856 +0.02(+0.67%)
Nov 26, 2019 3.676 3.676 3.643 3.659 1,338,776 -0.06(-1.55%)
Nov 25, 2019 3.692 3.717 3.684 3.717 1,096,373 +0.00(+0.00%)
Nov 22, 2019 3.692 3.725 3.692 3.717 938,403 +0.03(+0.89%)
Nov 21, 2019 3.676 3.692 3.659 3.684 1,217,748 +0.01(+0.22%)
Nov 20, 2019 3.684 3.709 3.659 3.676 1,991,517 -0.08(-2.19%)
Nov 19, 2019 3.791 3.799 3.750 3.758 1,093,980 -0.01(-0.22%)
Nov 18, 2019 3.758 3.775 3.742 3.766 1,316,246 -0.03(-0.87%)
Nov 15, 2019 3.799 3.808 3.775 3.799 1,681,634 +0.04(+1.09%)
Nov 14, 2019 3.750 3.766 3.742 3.758 1,155,974 +0.00(+0.00%)
Nov 13, 2019 3.775 3.783 3.750 3.758 1,499,833 -0.07(-1.93%)
Nov 12, 2019 3.824 3.857 3.808 3.832 2,239,795 +0.04(+1.08%)
Nov 11, 2019 3.775 3.808 3.766 3.791 3,764,707 -0.01(-0.22%)
Nov 08, 2019 3.791 3.808 3.766 3.799 1,472,844 -0.01(-0.22%)
Nov 07, 2019 3.832 3.840 3.808 3.808 1,383,155 +0.01(+0.22%)
Nov 06, 2019 3.799 3.808 3.775 3.799 2,288,642 +0.04(+1.09%)
Nov 05, 2019 3.742 3.775 3.733 3.758 2,624,443 +0.07(+1.78%)
Nov 04, 2019 3.692 3.701 3.676 3.692 1,553,572 +0.06(+1.58%)
Nov 01, 2019 3.594 3.635 3.585 3.635 1,487,922 +0.08(+2.31%)
Oct 31, 2019 3.569 3.577 3.520 3.553 1,672,041 -0.04(-1.14%)
Oct 30, 2019 3.585 3.606 3.553 3.594 1,540,112 -0.03(-0.91%)
Oct 29, 2019 3.643 3.676 3.618 3.627 1,785,896 -0.02(-0.68%)
Oct 28, 2019 3.643 3.659 3.635 3.651 1,161,428 +0.02(+0.68%)
Oct 25, 2019 3.602 3.643 3.594 3.627 2,129,252 -0.02(-0.45%)
Oct 24, 2019 3.701 3.701 3.618 3.643 2,325,205 -0.03(-0.89%)
Oct 23, 2019 3.659 3.676 3.639 3.676 1,795,190 +0.06(+1.59%)
Oct 22, 2019 3.569 3.643 3.561 3.618 2,206,701 +0.04(+1.15%)
Oct 21, 2019 3.594 3.618 3.577 3.577 966,006 +0.01(+0.23%)
Oct 18, 2019 3.528 3.569 3.528 3.569 1,774,660 +0.07(+2.12%)
Oct 17, 2019 3.544 3.553 3.487 3.495 2,195,008 -0.01(-0.23%)
Oct 16, 2019 3.503 3.532 3.503 3.503 2,043,578 -0.01(-0.23%)
Oct 15, 2019 3.454 3.540 3.453 3.511 2,216,428 +0.06(+1.67%)
Oct 14, 2019 3.437 3.470 3.429 3.454 1,177,402 -0.03(-0.94%)
Oct 11, 2019 3.495 3.520 3.462 3.487 4,064,548 +0.08(+2.42%)
Oct 10, 2019 3.372 3.413 3.363 3.405 2,385,952 +0.12(+3.50%)
Oct 09, 2019 3.281 3.298 3.265 3.289 2,358,467 +0.04(+1.27%)
Oct 08, 2019 3.273 3.298 3.248 3.248 4,071,358 -0.07(-2.23%)
Oct 07, 2019 3.355 3.363 3.322 3.322 1,855,660 +0.00(+0.00%)
Oct 04, 2019 3.298 3.331 3.281 3.322 1,615,361 +0.02(+0.50%)
Oct 03, 2019 3.289 3.314 3.240 3.306 2,568,212 +0.03(+1.01%)
Oct 02, 2019 3.314 3.331 3.248 3.273 2,034,341 -0.07(-2.21%)
Oct 01, 2019 3.454 3.462 3.347 3.347 2,261,539 -0.05(-1.45%)
Sep 30, 2019 3.437 3.437 3.396 3.396 1,350,973 -0.02(-0.72%)
Sep 27, 2019 3.421 3.454 3.400 3.421 1,500,204 +0.03(+0.97%)
Sep 26, 2019 3.380 3.396 3.363 3.388 1,872,126 +0.02(+0.73%)
Sep 25, 2019 3.347 3.388 3.339 3.363 1,411,295 -0.01(-0.24%)
Sep 24, 2019 3.413 3.413 3.351 3.372 1,521,353 -0.05(-1.44%)
Sep 23, 2019 3.388 3.429 3.372 3.421 2,087,562 -0.03(-0.95%)
Sep 20, 2019 3.495 3.503 3.454 3.454 1,843,000 -0.04(-1.18%)
Sep 19, 2019 3.528 3.536 3.487 3.495 1,160,933 +0.03(+0.95%)
Sep 18, 2019 3.454 3.474 3.437 3.462 1,337,910 +0.01(+0.24%)
Sep 17, 2019 3.421 3.470 3.405 3.454 1,355,428 -0.03(-0.94%)
Sep 16, 2019 3.470 3.495 3.454 3.487 2,244,032 -0.05(-1.40%)
Sep 13, 2019 3.511 3.553 3.495 3.536 2,549,873 +0.08(+2.38%)
Sep 12, 2019 3.380 3.470 3.355 3.454 2,296,647 +0.02(+0.48%)
Sep 11, 2019 3.437 3.446 3.396 3.437 1,670,065 -0.02(-0.71%)
Sep 10, 2019 3.470 3.479 3.425 3.462 2,944,636 +0.12(+3.44%)
Sep 09, 2019 3.298 3.355 3.289 3.347 2,086,778 +0.10(+3.04%)
Sep 06, 2019 3.240 3.265 3.224 3.248 1,800,683 +0.00(+0.00%)
Sep 05, 2019 3.166 3.257 3.166 3.248 3,737,923 +0.15(+4.77%)
Sep 04, 2019 3.084 3.117 3.067 3.100 2,048,245 +0.07(+2.17%)
Sep 03, 2019 3.067 3.067 3.034 3.034 1,849,979 -0.07(-2.38%)
Aug 30, 2019 3.133 3.133 3.084 3.108 1,092,229 +0.01(+0.27%)
Aug 29, 2019 3.084 3.108 3.076 3.100 1,601,243 +0.02(+0.80%)
Aug 28, 2019 3.084 3.108 3.067 3.076 1,376,911 -0.04(-1.32%)
Aug 27, 2019 3.150 3.158 3.100 3.117 2,284,520 +0.01(+0.26%)
Aug 26, 2019 3.125 3.133 3.100 3.108 1,265,510 +0.02(+0.80%)
Aug 23, 2019 3.141 3.174 3.084 3.084 2,204,037 -0.04(-1.15%)
Aug 22, 2019 3.136 3.143 3.091 3.120 1,616,003 +0.01(+0.25%)
Aug 21, 2019 3.136 3.136 3.104 3.112 1,228,266 +0.03(+1.02%)
Aug 20, 2019 3.128 3.128 3.080 3.080 1,901,548 -0.06(-1.76%)
Aug 19, 2019 3.151 3.167 3.132 3.136 1,994,917 +0.06(+1.79%)
Aug 16, 2019 3.080 3.104 3.057 3.080 2,374,724 +0.09(+2.89%)
Aug 15, 2019 3.041 3.057 2.986 2.994 4,244,544 -0.24(-7.54%)
Aug 14, 2019 3.262 3.270 3.238 3.238 2,298,488 -0.11(-3.29%)
Aug 13, 2019 3.317 3.396 3.293 3.348 2,019,194 +0.03(+0.95%)
Aug 12, 2019 3.325 3.356 3.285 3.317 2,889,339 -0.03(-0.94%)
Aug 09, 2019 3.340 3.364 3.317 3.348 1,695,778 -0.06(-1.85%)
Aug 08, 2019 3.411 3.443 3.388 3.411 1,588,793 +0.02(+0.46%)
Aug 07, 2019 3.372 3.411 3.340 3.396 2,061,138 -0.06(-1.60%)
Aug 06, 2019 3.466 3.466 3.414 3.451 3,239,037 +0.01(+0.23%)
Aug 05, 2019 3.474 3.490 3.415 3.443 6,510,969 -0.14(-3.96%)
Aug 02, 2019 3.616 3.624 3.557 3.585 2,629,091 -0.18(-4.81%)
Aug 01, 2019 3.853 3.860 3.734 3.766 2,925,799 -0.11(-2.85%)
Jul 31, 2019 3.916 3.923 3.813 3.876 2,174,413 +0.02(+0.41%)
Jul 30, 2019 3.868 3.884 3.845 3.860 1,153,261 -0.06(-1.61%)
Jul 29, 2019 3.955 3.963 3.916 3.923 1,480,740 -0.02(-0.40%)
Jul 26, 2019 3.947 3.955 3.931 3.939 620,431 -0.02(-0.40%)
Jul 25, 2019 4.010 4.010 3.939 3.955 1,185,186 -0.06(-1.38%)
Jul 24, 2019 3.986 4.026 3.986 4.010 769,964 -0.02(-0.39%)
Jul 23, 2019 4.018 4.049 4.018 4.026 831,844 +0.06(+1.39%)
Jul 22, 2019 3.986 4.002 3.964 3.971 1,369,992 -0.01(-0.20%)
Jul 19, 2019 3.994 4.010 3.971 3.979 1,107,840 -0.02(-0.39%)
Jul 18, 2019 3.979 4.010 3.979 3.994 1,365,920 -0.01(-0.20%)
Jul 17, 2019 4.034 4.034 3.986 4.002 1,054,892 +0.00(+0.00%)
Jul 16, 2019 4.018 4.038 3.998 4.002 947,389 -0.02(-0.59%)
Jul 15, 2019 4.049 4.057 4.003 4.026 1,215,479 -0.02(-0.58%)
Jul 12, 2019 4.065 4.081 4.026 4.049 2,478,045 +0.02(+0.59%)
Jul 11, 2019 4.026 4.042 4.006 4.026 772,352 +0.02(+0.39%)
Jul 10, 2019 4.057 4.073 4.004 4.010 951,297 -0.03(-0.78%)
Jul 09, 2019 4.010 4.042 4.003 4.042 1,138,896 +0.03(+0.79%)
Jul 08, 2019 4.026 4.042 3.994 4.010 1,043,108 -0.04(-0.97%)
Jul 05, 2019 4.042 4.081 4.022 4.049 1,349,768 +0.09(+2.19%)
Jul 03, 2019 3.955 3.979 3.951 3.963 745,584 +0.01(+0.20%)
Jul 02, 2019 3.986 4.002 3.947 3.955 1,147,819 -0.04(-0.89%)
Jul 01, 2019 4.018 4.026 3.979 3.990 2,200,160 +0.09(+2.32%)
Jun 28, 2019 3.908 3.927 3.892 3.900 1,241,497 +0.02(+0.61%)
Jun 27, 2019 3.923 3.923 3.868 3.876 1,466,377 +0.05(+1.23%)
Jun 26, 2019 3.837 3.860 3.813 3.829 1,235,007 +0.02(+0.62%)
Jun 25, 2019 3.837 3.845 3.805 3.805 817,574 -0.04(-1.02%)
Jun 24, 2019 3.845 3.868 3.821 3.845 1,332,280 +0.04(+1.04%)
Jun 21, 2019 3.853 3.876 3.805 3.805 1,962,711 -0.06(-1.43%)
Jun 20, 2019 3.868 3.872 3.829 3.860 1,597,887 +0.04(+1.03%)
Jun 19, 2019 3.868 3.868 3.821 3.821 1,584,402 +0.07(+1.89%)
Jun 18, 2019 3.703 3.766 3.703 3.750 867,308 +0.06(+1.49%)
Jun 17, 2019 3.726 3.742 3.695 3.695 2,313,731 -0.01(-0.21%)
Jun 14, 2019 3.703 3.719 3.679 3.703 813,745 -0.03(-0.84%)
Jun 13, 2019 3.742 3.766 3.726 3.734 902,350 -0.01(-0.21%)
Jun 12, 2019 3.782 3.782 3.734 3.742 961,065 -0.07(-1.86%)
Jun 11, 2019 3.845 3.860 3.813 3.813 2,767,012 +0.05(+1.26%)
Jun 10, 2019 3.782 3.797 3.758 3.766 1,077,182 +0.01(+0.21%)
Jun 07, 2019 3.750 3.782 3.742 3.758 2,003,836 +0.09(+2.36%)
Jun 06, 2019 3.687 3.703 3.632 3.671 1,382,865 -0.02(-0.43%)
Jun 05, 2019 3.719 3.719 3.671 3.687 1,743,971 -0.05(-1.27%)
Jun 04, 2019 3.711 3.742 3.695 3.734 3,296,669 +0.16(+4.41%)
Jun 03, 2019 3.537 3.585 3.530 3.577 1,966,988 -0.02(-0.44%)
May 31, 2019 3.585 3.616 3.577 3.593 2,426,384 -0.04(-1.08%)
May 30, 2019 3.656 3.679 3.608 3.632 1,515,829 -0.02(-0.43%)
May 29, 2019 3.600 3.648 3.593 3.648 1,912,200 +0.02(+0.43%)
May 28, 2019 3.687 3.695 3.632 3.632 1,631,189 -0.05(-1.28%)
May 24, 2019 3.687 3.703 3.671 3.679 941,055 +0.06(+1.74%)
May 23, 2019 3.593 3.632 3.577 3.616 1,713,856 -0.09(-2.55%)
May 22, 2019 3.687 3.738 3.671 3.711 2,426,380 -0.04(-1.05%)
May 21, 2019 3.742 3.774 3.711 3.750 2,372,930 +0.11(+2.97%)
May 20, 2019 3.581 3.657 3.573 3.642 3,918,326 +0.02(+0.63%)
May 17, 2019 3.596 3.642 3.589 3.619 1,967,924 -0.02(-0.63%)
May 16, 2019 3.604 3.665 3.604 3.642 1,787,369 +0.04(+1.05%)
May 15, 2019 3.535 3.604 3.505 3.604 3,020,624 +0.04(+1.07%)
May 14, 2019 3.551 3.604 3.535 3.566 2,530,494 +0.03(+0.86%)
May 13, 2019 3.573 3.589 3.528 3.535 3,113,865 -0.17(-4.71%)
May 10, 2019 3.672 3.733 3.627 3.710 4,456,570 +0.03(+0.83%)
May 09, 2019 3.687 3.699 3.627 3.680 3,385,153 -0.10(-2.62%)
May 08, 2019 3.763 3.817 3.748 3.779 2,283,916 +0.02(+0.40%)
May 07, 2019 3.801 3.809 3.756 3.763 3,126,910 -0.14(-3.70%)
May 06, 2019 3.862 3.923 3.855 3.908 1,500,261 -0.07(-1.72%)
May 03, 2019 3.984 3.999 3.961 3.976 1,902,818 +0.00(+0.00%)
May 02, 2019 3.976 3.999 3.954 3.976 2,580,988 +0.05(+1.36%)
May 01, 2019 3.969 3.984 3.923 3.923 1,723,924 -0.03(-0.77%)
Apr 30, 2019 3.954 3.969 3.912 3.954 962,326 +0.02(+0.39%)
Apr 29, 2019 3.931 3.954 3.916 3.938 2,287,739 +0.02(+0.39%)
Apr 26, 2019 3.900 3.923 3.893 3.923 800,349 +0.05(+1.38%)
Apr 25, 2019 3.855 3.885 3.847 3.870 1,263,670 +0.01(+0.20%)
Apr 24, 2019 3.870 3.893 3.839 3.862 1,777,893 -0.02(-0.39%)
Apr 23, 2019 3.862 3.897 3.839 3.877 1,624,594 -0.06(-1.54%)
Apr 22, 2019 3.931 3.954 3.916 3.938 764,990 -0.01(-0.19%)
Apr 18, 2019 3.976 3.992 3.938 3.946 1,243,467 -0.07(-1.70%)
Apr 17, 2019 4.007 4.030 3.984 4.014 2,551,269 +0.08(+1.93%)
Apr 16, 2019 3.923 3.946 3.893 3.938 1,888,287 +0.07(+1.77%)
Apr 15, 2019 3.900 3.908 3.862 3.870 1,267,551 -0.01(-0.20%)
Apr 12, 2019 3.862 3.900 3.851 3.877 2,270,834 +0.05(+1.39%)
Apr 11, 2019 3.817 3.870 3.809 3.824 2,303,087 +0.06(+1.62%)
Apr 10, 2019 3.763 3.779 3.733 3.763 1,291,330 +0.00(+0.00%)
Apr 09, 2019 3.809 3.809 3.763 3.763 1,559,931 -0.05(-1.20%)
Apr 08, 2019 3.809 3.824 3.786 3.809 1,473,168 +0.00(+0.00%)
Apr 05, 2019 3.809 3.828 3.794 3.809 2,081,170 -0.01(-0.20%)
Apr 04, 2019 3.809 3.839 3.786 3.817 2,754,312 +0.00(+0.00%)
Apr 03, 2019 3.809 3.832 3.794 3.817 2,438,688 +0.05(+1.21%)
Apr 02, 2019 3.763 3.786 3.733 3.771 1,777,093 +0.01(+0.20%)
Apr 01, 2019 3.703 3.771 3.696 3.763 2,876,870 +0.12(+3.34%)
Mar 29, 2019 3.642 3.657 3.615 3.642 4,797,491 +0.02(+0.63%)
Mar 28, 2019 3.634 3.649 3.589 3.619 4,715,208 -0.03(-0.83%)
Mar 27, 2019 3.687 3.695 3.638 3.649 9,658,803 +0.00(+0.00%)
Mar 26, 2019 3.672 3.687 3.634 3.649 4,648,550 -0.03(-0.83%)
Mar 25, 2019 3.672 3.718 3.665 3.680 7,028,885 +0.01(+0.21%)
Mar 22, 2019 3.756 3.763 3.657 3.672 20,217,594 -0.21(-5.29%)
Mar 21, 2019 3.908 3.921 3.870 3.877 9,815,948 -0.03(-0.78%)
Mar 20, 2019 3.992 3.999 3.908 3.908 4,160,768 -0.15(-3.75%)
Mar 19, 2019 4.113 4.121 4.052 4.060 1,493,659 -0.03(-0.74%)
Mar 18, 2019 4.075 4.098 4.064 4.090 1,211,441 +0.06(+1.51%)
Mar 15, 2019 4.007 4.052 4.007 4.030 1,221,633 +0.07(+1.73%)
Mar 14, 2019 3.969 3.984 3.946 3.961 1,000,300 +0.06(+1.56%)
Mar 13, 2019 3.893 3.916 3.881 3.900 857,338 +0.03(+0.79%)
Mar 12, 2019 3.870 3.885 3.847 3.870 774,373 +0.00(+0.00%)
Mar 11, 2019 3.855 3.870 3.839 3.870 1,296,448 +0.05(+1.19%)
Mar 08, 2019 3.794 3.832 3.786 3.824 2,165,480 -0.06(-1.57%)
Mar 07, 2019 3.961 3.961 3.877 3.885 2,353,923 -0.12(-3.04%)
Mar 06, 2019 4.022 4.041 3.992 4.007 903,156 -0.04(-0.94%)
Mar 05, 2019 4.045 4.045 3.999 4.045 1,460,566 -0.02(-0.56%)
Mar 04, 2019 4.075 4.090 4.037 4.068 1,472,726 -0.01(-0.19%)
Mar 01, 2019 4.106 4.128 4.068 4.075 1,522,702 +0.00(+0.00%)
Feb 28, 2019 4.068 4.098 4.060 4.075 1,199,746 +0.02(+0.37%)
Feb 27, 2019 4.068 4.083 4.052 4.060 1,499,171 +0.02(+0.38%)
Feb 26, 2019 4.037 4.075 4.037 4.045 2,908,058 +0.02(+0.57%)
Feb 25, 2019 4.014 4.045 4.007 4.022 2,471,399 +0.05(+1.15%)
Feb 22, 2019 3.999 3.999 3.969 3.976 687,629 -0.02(-0.38%)
Feb 21, 2019 4.045 4.052 3.976 3.992 1,301,400 -0.05(-1.13%)
Feb 20, 2019 4.007 4.052 3.992 4.037 949,780 +0.03(+0.76%)
Feb 19, 2019 3.954 4.014 3.954 4.007 1,636,576 +0.08(+2.13%)
Feb 15, 2019 3.877 3.931 3.870 3.923 2,172,582 +0.16(+4.24%)
Feb 14, 2019 3.733 3.809 3.703 3.763 5,559,995 -0.17(-4.26%)
Feb 13, 2019 3.938 3.954 3.923 3.931 1,849,415 -0.01(-0.19%)
Feb 12, 2019 3.923 3.954 3.923 3.938 993,987 +0.06(+1.57%)
Feb 11, 2019 3.877 3.897 3.855 3.877 1,620,553 +0.05(+1.39%)
Feb 08, 2019 3.847 3.847 3.786 3.824 948,055 -0.06(-1.57%)
Feb 07, 2019 3.923 3.931 3.858 3.885 1,799,341 -0.09(-2.29%)
Feb 06, 2019 3.954 3.995 3.946 3.976 1,295,519 +0.03(+0.77%)
Feb 05, 2019 3.931 3.954 3.916 3.946 996,915 +0.03(+0.78%)
Feb 04, 2019 3.900 3.923 3.877 3.916 872,306 -0.02(-0.39%)
Feb 01, 2019 3.931 3.954 3.908 3.931 1,318,964 +0.00(+0.00%)
Jan 31, 2019 3.908 3.931 3.870 3.931 2,928,462 -0.05(-1.34%)
Jan 30, 2019 3.961 3.992 3.923 3.984 1,188,267 +0.07(+1.75%)
Jan 29, 2019 3.923 3.954 3.916 3.916 843,081 -0.02(-0.39%)
Jan 28, 2019 3.908 3.946 3.885 3.931 1,412,929 -0.02(-0.39%)
Jan 25, 2019 3.938 3.969 3.927 3.946 818,631 +0.05(+1.17%)
Jan 24, 2019 3.900 3.916 3.866 3.900 1,680,547 +0.03(+0.79%)
Jan 23, 2019 3.893 3.900 3.824 3.870 876,004 -0.01(-0.20%)
Jan 22, 2019 3.893 3.900 3.855 3.877 1,617,821 -0.07(-1.73%)
Jan 18, 2019 3.931 3.946 3.916 3.946 1,475,746 +0.11(+2.98%)
Jan 17, 2019 3.794 3.862 3.794 3.832 1,878,584 -0.04(-0.98%)
Jan 16, 2019 3.832 3.884 3.827 3.870 1,486,538 +0.09(+2.41%)
Jan 15, 2019 3.794 3.806 3.756 3.779 1,878,364 -0.03(-0.80%)
Jan 14, 2019 3.733 3.847 3.725 3.809 5,491,009 +0.05(+1.42%)
Jan 11, 2019 3.710 3.779 3.703 3.756 4,615,456 +0.00(+0.00%)
Jan 10, 2019 3.710 3.756 3.710 3.756 2,243,869 +0.07(+1.86%)
Jan 09, 2019 3.710 3.741 3.680 3.687 3,483,901 -0.03(-0.82%)
Jan 08, 2019 3.710 3.718 3.676 3.718 3,669,071 +0.00(+0.00%)
Jan 07, 2019 3.657 3.733 3.642 3.718 5,148,425 +0.06(+1.66%)
Jan 04, 2019 3.566 3.672 3.558 3.657 4,098,024 +0.16(+4.57%)
Jan 03, 2019 3.490 3.520 3.467 3.497 1,744,384 -0.01(-0.22%)
Jan 02, 2019 3.421 3.520 3.421 3.505 2,530,774 -0.03(-0.86%)
Dec 31, 2018 3.513 3.535 3.482 3.535 3,543,895 +0.05(+1.31%)
Dec 28, 2018 3.497 3.505 3.475 3.490 2,378,161 +0.04(+1.10%)
Dec 27, 2018 3.399 3.452 3.368 3.452 2,814,084 -0.05(-1.52%)
Dec 26, 2018 3.414 3.505 3.361 3.505 1,962,081 +0.10(+2.90%)
Dec 24, 2018 3.444 3.467 3.399 3.406 1,785,758 -0.04(-1.10%)
Dec 21, 2018 3.505 3.539 3.429 3.444 5,041,081 -0.06(-1.74%)
Dec 20, 2018 3.551 3.581 3.497 3.505 4,645,682 -0.04(-1.07%)
Dec 19, 2018 3.611 3.634 3.528 3.543 2,665,996 -0.03(-0.85%)
Dec 18, 2018 3.604 3.627 3.547 3.573 6,872,764 +0.02(+0.43%)
Dec 17, 2018 3.611 3.619 3.543 3.558 3,059,841 -0.05(-1.47%)
Dec 14, 2018 3.634 3.665 3.608 3.611 2,327,917 -0.08(-2.06%)
Dec 13, 2018 3.733 3.748 3.680 3.687 3,885,456 -0.08(-2.02%)
Dec 12, 2018 3.817 3.832 3.756 3.763 5,040,910 +0.09(+2.48%)
Dec 11, 2018 3.733 3.756 3.665 3.672 3,720,101 -0.10(-2.62%)
Dec 10, 2018 3.801 3.817 3.725 3.771 2,348,718 -0.09(-2.36%)
Dec 07, 2018 3.893 3.923 3.839 3.862 2,728,026 -0.05(-1.36%)
Dec 06, 2018 3.893 3.923 3.862 3.916 2,751,355 -0.15(-3.74%)
Dec 04, 2018 4.197 4.197 4.060 4.068 2,685,148 -0.19(-4.46%)
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.