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 (%)
Dec 31, 2003 8.175 8.264 8.153 8.236 355,784 +0.11(+1.30%)
Dec 30, 2003 8.114 8.164 8.092 8.131 353,089 +0.01(+0.14%)
Dec 29, 2003 7.975 8.120 7.975 8.120 778,413 +0.33(+4.21%)
Dec 26, 2003 7.736 7.825 7.736 7.791 322,362 +0.00(+0.00%)
Dec 24, 2003 7.847 7.869 7.775 7.791 213,830 -0.03(-0.36%)
Dec 23, 2003 7.841 7.858 7.769 7.819 360,995 -0.07(-0.85%)
Dec 22, 2003 7.825 7.886 7.791 7.886 400,347 +0.06(+0.71%)
Dec 19, 2003 7.797 7.852 7.786 7.830 460,004 -0.03(-0.42%)
Dec 18, 2003 7.685 7.875 7.685 7.864 719,655 +0.13(+1.73%)
Dec 17, 2003 7.685 7.736 7.663 7.730 520,739 -0.12(-1.49%)
Dec 16, 2003 7.802 7.875 7.763 7.847 786,319 +0.14(+1.88%)
Dec 15, 2003 7.903 7.903 7.691 7.702 530,981 -0.03(-0.43%)
Dec 12, 2003 7.769 7.769 7.613 7.736 521,457 +0.05(+0.65%)
Dec 11, 2003 7.552 7.697 7.530 7.685 512,832 +0.06(+0.73%)
Dec 10, 2003 7.608 7.708 7.546 7.630 636,818 -0.03(-0.36%)
Dec 09, 2003 7.836 7.808 7.624 7.658 459,285 -0.18(-2.27%)
Dec 08, 2003 7.674 7.813 7.674 7.836 463,598 +0.12(+1.59%)
Dec 05, 2003 7.663 7.802 7.663 7.713 465,754 -0.04(-0.50%)
Dec 04, 2003 7.775 7.808 7.708 7.752 421,910 -0.09(-1.21%)
Dec 03, 2003 7.864 7.925 7.797 7.847 957,024 +0.16(+2.03%)
Dec 02, 2003 7.669 7.752 7.669 7.691 687,670 -0.02(-0.22%)
Dec 01, 2003 7.619 7.713 7.602 7.708 802,851 +0.29(+3.90%)
Nov 28, 2003 7.374 7.463 7.374 7.418 239,705 -0.07(-0.89%)
Nov 26, 2003 7.463 7.491 7.363 7.485 510,317 +0.18(+2.44%)
Nov 25, 2003 7.363 7.374 7.235 7.307 583,450 -0.05(-0.68%)
Nov 24, 2003 7.268 7.368 7.268 7.357 857,476 +0.22(+3.12%)
Nov 21, 2003 7.073 7.135 7.068 7.135 459,465 +0.06(+0.87%)
Nov 20, 2003 7.001 7.146 6.973 7.073 697,193 -0.18(-2.53%)
Nov 19, 2003 7.173 7.257 7.135 7.257 456,769 +0.03(+0.46%)
Nov 18, 2003 7.318 7.318 7.190 7.224 768,171 -0.08(-1.07%)
Nov 17, 2003 7.335 7.335 7.179 7.301 1,169,057 -0.22(-2.89%)
Nov 14, 2003 7.608 7.630 7.491 7.519 571,770 -0.14(-1.89%)
Nov 13, 2003 7.652 7.663 7.619 7.663 532,239 +0.05(+0.66%)
Nov 12, 2003 7.513 7.652 7.507 7.613 1,036,447 +0.12(+1.63%)
Nov 11, 2003 7.507 7.546 7.452 7.491 423,347 -0.09(-1.17%)
Nov 10, 2003 7.558 7.635 7.524 7.580 1,117,307 +0.05(+0.67%)
Nov 07, 2003 7.591 7.635 7.513 7.530 1,626,905 +0.11(+1.42%)
Nov 06, 2003 7.491 7.491 7.335 7.424 916,774 -0.07(-0.97%)
Nov 05, 2003 7.507 7.541 7.385 7.496 2,468,210 -0.08(-1.10%)
Nov 04, 2003 7.591 7.624 7.541 7.580 1,019,915 +0.06(+0.81%)
Nov 03, 2003 7.301 7.524 7.463 7.519 1,021,802 +0.22(+2.97%)
Oct 31, 2003 7.290 7.340 7.263 7.301 1,217,573 +0.13(+1.86%)
Oct 30, 2003 7.079 7.257 7.168 7.168 1,007,157 +0.09(+1.26%)
Oct 29, 2003 7.034 7.084 7.023 7.079 511,395 +0.00(+0.00%)
Oct 28, 2003 6.956 7.090 6.945 7.079 784,522 +0.07(+0.95%)
Oct 27, 2003 7.007 7.068 6.995 7.012 421,910 +0.08(+1.20%)
Oct 24, 2003 6.951 7.018 6.873 6.929 446,707 +0.03(+0.40%)
Oct 23, 2003 6.856 6.940 6.828 6.901 412,566 -0.01(-0.16%)
Oct 22, 2003 6.973 7.012 6.884 6.912 624,419 -0.28(-3.87%)
Oct 21, 2003 7.218 7.290 7.190 7.190 686,772 +0.01(+0.08%)
Oct 20, 2003 7.129 7.196 7.062 7.185 477,074 +0.07(+1.02%)
Oct 17, 2003 7.135 7.162 7.079 7.112 756,132 -0.02(-0.31%)
Oct 16, 2003 7.096 7.162 7.090 7.135 893,234 +0.01(+0.16%)
Oct 15, 2003 7.246 7.246 7.084 7.123 707,795 -0.08(-1.08%)
Oct 14, 2003 7.151 7.185 7.084 7.201 597,107 -0.08(-1.15%)
Oct 13, 2003 7.179 7.324 7.235 7.285 534,395 +0.11(+1.47%)
Oct 10, 2003 7.162 7.207 7.151 7.179 501,332 +0.12(+1.65%)
Oct 09, 2003 6.934 7.135 7.040 7.062 839,148 +0.13(+1.85%)
Oct 08, 2003 6.956 7.007 6.845 6.934 819,202 -0.02(-0.32%)
Oct 07, 2003 6.884 6.956 6.812 6.956 879,937 -0.03(-0.40%)
Oct 06, 2003 7.135 7.001 6.956 6.984 1,032,493 -0.15(-2.11%)
Oct 03, 2003 7.001 7.146 7.001 7.135 1,276,511 +0.39(+5.78%)
Oct 02, 2003 6.712 6.817 6.689 6.745 671,857 -0.05(-0.74%)
Oct 01, 2003 6.595 6.834 6.589 6.795 794,046 +0.28(+4.36%)
Sep 30, 2003 6.623 6.623 6.456 6.511 738,881 -0.21(-3.07%)
Sep 29, 2003 6.723 6.745 6.628 6.717 567,997 +0.09(+1.34%)
Sep 26, 2003 6.628 6.667 6.556 6.628 718,756 +0.00(+0.00%)
Sep 25, 2003 6.739 6.751 6.611 6.628 1,022,611 -0.11(-1.57%)
Sep 24, 2003 6.945 6.945 6.717 6.734 1,110,299 -0.31(-4.42%)
Sep 23, 2003 7.018 7.068 6.951 7.045 991,524 -0.11(-1.48%)
Sep 22, 2003 7.569 7.229 7.084 7.151 1,183,792 -0.42(-5.51%)
Sep 19, 2003 7.630 7.596 7.480 7.569 614,177 -0.06(-0.80%)
Sep 18, 2003 7.541 7.647 7.519 7.630 734,209 +0.22(+2.93%)
Sep 17, 2003 7.335 7.452 7.385 7.413 726,842 +0.08(+1.06%)
Sep 16, 2003 7.268 7.346 7.201 7.335 1,031,056 +0.07(+0.92%)
Sep 15, 2003 7.352 7.357 7.263 7.268 277,440 -0.04(-0.53%)
Sep 12, 2003 7.357 7.357 7.207 7.307 647,420 -0.06(-0.83%)
Sep 11, 2003 7.279 7.429 7.279 7.368 665,029 +0.11(+1.53%)
Sep 10, 2003 7.296 7.374 7.251 7.257 517,145 -0.22(-2.98%)
Sep 09, 2003 7.480 7.535 7.457 7.480 444,011 -0.06(-0.74%)
Sep 08, 2003 7.429 7.585 7.402 7.535 847,054 +0.25(+3.44%)
Sep 05, 2003 7.318 7.385 7.268 7.285 524,153 -0.02(-0.30%)
Sep 04, 2003 7.329 7.346 7.240 7.307 1,024,407 +0.03(+0.38%)
Sep 03, 2003 7.201 7.346 7.185 7.279 931,868 +0.14(+2.03%)
Sep 02, 2003 7.073 7.135 7.012 7.135 454,972 +0.20(+2.89%)
Aug 29, 2003 6.873 6.956 6.851 6.934 335,839 -0.03(-0.40%)
Aug 28, 2003 6.873 6.979 6.840 6.962 635,919 +0.12(+1.71%)
Aug 27, 2003 6.773 6.862 6.756 6.845 459,824 +0.07(+1.07%)
Aug 26, 2003 6.723 6.778 6.578 6.773 978,407 -0.08(-1.22%)
Aug 25, 2003 6.901 6.906 6.801 6.856 397,292 -0.02(-0.24%)
Aug 22, 2003 7.001 7.007 6.862 6.873 484,801 -0.08(-1.12%)
Aug 21, 2003 6.956 7.012 6.873 6.951 433,230 +0.06(+0.89%)
Aug 20, 2003 6.895 6.956 6.834 6.890 483,363 -0.11(-1.59%)
Aug 19, 2003 6.984 7.040 6.918 7.001 521,278 +0.06(+0.80%)
Aug 18, 2003 6.856 6.951 6.856 6.945 1,209,487 +0.08(+1.22%)
Aug 15, 2003 6.773 6.901 6.773 6.862 426,582 +0.04(+0.57%)
Aug 14, 2003 6.767 6.873 6.689 6.823 647,420 +0.00(+0.00%)
Aug 13, 2003 7.001 7.001 6.778 6.823 727,202 -0.22(-3.08%)
Aug 12, 2003 7.012 7.062 6.962 7.040 704,201 +0.14(+2.02%)
Aug 11, 2003 6.890 6.973 6.817 6.901 1,005,181 +0.00(+0.00%)
Aug 08, 2003 6.923 6.929 6.817 6.901 898,266 +0.16(+2.39%)
Aug 07, 2003 6.745 6.762 6.645 6.739 989,548 -0.04(-0.66%)
Aug 06, 2003 6.823 6.845 6.706 6.784 1,128,088 -0.22(-3.18%)
Aug 05, 2003 7.151 7.201 6.968 7.007 921,625 -0.09(-1.26%)
Aug 04, 2003 7.107 7.146 6.906 7.096 1,158,096 +0.06(+0.87%)
Aug 01, 2003 7.068 7.096 7.001 7.034 473,480 -0.08(-1.10%)
Jul 31, 2003 7.274 7.307 7.096 7.112 1,246,324 +0.15(+2.16%)
Jul 30, 2003 7.101 7.112 6.929 6.962 687,670 -0.21(-2.87%)
Jul 29, 2003 7.363 7.396 7.123 7.168 932,766 -0.05(-0.69%)
Jul 28, 2003 7.224 7.279 7.173 7.218 833,937 +0.06(+0.78%)
Jul 25, 2003 7.045 7.162 6.968 7.162 732,592 +0.12(+1.74%)
Jul 24, 2003 6.968 7.118 6.934 7.040 1,210,925 +0.27(+4.03%)
Jul 23, 2003 6.812 6.812 6.706 6.767 608,068 +0.01(+0.08%)
Jul 22, 2003 6.717 6.790 6.678 6.762 649,576 +0.03(+0.50%)
Jul 21, 2003 6.801 6.845 6.695 6.728 840,406 -0.13(-1.95%)
Jul 18, 2003 6.745 6.901 6.712 6.862 1,270,043 +0.41(+6.29%)
Jul 17, 2003 6.478 6.539 6.389 6.456 714,983 -0.22(-3.25%)
Jul 16, 2003 6.801 6.801 6.595 6.673 1,544,787 +0.02(+0.25%)
Jul 15, 2003 6.817 6.867 6.600 6.656 2,449,522 +0.21(+3.19%)
Jul 14, 2003 6.584 6.634 6.406 6.450 2,305,951 +0.27(+4.41%)
Jul 11, 2003 6.211 6.250 6.155 6.177 1,961,666 +0.14(+2.30%)
Jul 10, 2003 6.088 6.088 5.977 6.038 1,268,246 -0.17(-2.78%)
Jul 09, 2003 6.177 6.250 6.133 6.211 845,257 -0.06(-0.98%)
Jul 08, 2003 6.144 6.300 6.122 6.272 1,879,908 +0.18(+3.02%)
Jul 07, 2003 5.905 6.099 5.905 6.088 1,457,638 +0.37(+6.42%)
Jul 03, 2003 5.699 5.793 5.676 5.721 345,542 -0.03(-0.48%)
Jul 02, 2003 5.704 5.782 5.638 5.749 925,578 +0.17(+3.09%)
Jul 01, 2003 5.476 5.576 5.376 5.576 779,671 -0.01(-0.20%)
Jun 30, 2003 5.688 5.704 5.521 5.587 787,757 -0.07(-1.18%)
Jun 27, 2003 5.743 5.799 5.654 5.654 1,153,604 +0.11(+1.91%)
Jun 26, 2003 5.504 5.565 5.454 5.548 702,944 +0.09(+1.63%)
Jun 25, 2003 5.487 5.587 5.443 5.459 822,617 -0.05(-0.91%)
Jun 24, 2003 5.476 5.532 5.443 5.510 951,094 -0.01(-0.10%)
Jun 23, 2003 5.587 5.604 5.487 5.515 1,318,738 -0.31(-5.26%)
Jun 20, 2003 5.888 5.916 5.771 5.821 561,708 +0.03(+0.48%)
Jun 19, 2003 5.927 5.983 5.793 5.793 1,212,722 -0.40(-6.38%)
Jun 18, 2003 6.055 6.227 5.994 6.188 1,249,917 +0.01(+0.18%)
Jun 17, 2003 6.244 6.261 6.055 6.177 1,319,277 +0.01(+0.18%)
Jun 16, 2003 6.049 6.183 6.022 6.166 1,774,071 +0.28(+4.82%)
Jun 13, 2003 6.094 6.094 5.788 5.882 1,526,279 -0.36(-5.71%)
Jun 12, 2003 6.122 6.272 6.022 6.239 3,118,864 +0.40(+6.76%)
Jun 11, 2003 5.771 5.855 5.649 5.843 1,655,835 +0.37(+6.82%)
Jun 10, 2003 5.398 5.482 5.343 5.471 995,118 +0.04(+0.82%)
Jun 09, 2003 5.510 5.554 5.382 5.426 1,194,214 -0.19(-3.37%)
Jun 06, 2003 5.638 5.676 5.571 5.615 1,611,093 +0.06(+1.10%)
Jun 05, 2003 5.420 5.565 5.382 5.554 1,036,087 -0.01(-0.20%)
Jun 04, 2003 5.387 5.565 5.370 5.565 1,069,689 +0.26(+4.93%)
Jun 03, 2003 5.298 5.354 5.237 5.304 1,026,204 -0.05(-0.94%)
Jun 02, 2003 5.426 5.504 5.348 5.354 1,837,501 +0.01(+0.10%)
May 30, 2003 5.276 5.354 5.254 5.348 1,123,237 +0.11(+2.02%)
May 29, 2003 5.276 5.404 5.220 5.242 1,039,322 -0.07(-1.36%)
May 28, 2003 5.198 5.359 5.176 5.315 1,635,890 +0.16(+3.13%)
May 27, 2003 4.931 5.181 4.897 5.153 1,951,244 +0.27(+5.47%)
May 23, 2003 4.881 4.920 4.814 4.886 3,470,336 -0.33(-6.30%)
May 22, 2003 4.925 5.248 4.875 5.215 1,889,431 +0.16(+3.19%)
May 21, 2003 4.964 5.053 4.881 5.053 2,328,412 -0.23(-4.42%)
May 20, 2003 5.248 5.376 5.148 5.287 1,192,776 -0.06(-1.04%)
May 19, 2003 5.504 5.521 5.315 5.343 1,445,240 -0.48(-8.22%)
May 16, 2003 5.727 5.855 5.704 5.821 817,765 +0.11(+1.95%)
May 15, 2003 5.693 5.715 5.621 5.710 747,506 -0.04(-0.77%)
May 14, 2003 5.821 5.849 5.649 5.754 718,936 +0.14(+2.58%)
May 13, 2003 5.521 5.688 5.521 5.610 954,688 -0.05(-0.88%)
May 12, 2003 5.487 5.676 5.426 5.660 895,391 +0.08(+1.50%)
May 09, 2003 5.404 5.599 5.354 5.576 1,115,869 +0.19(+3.62%)
May 08, 2003 5.420 5.510 5.382 5.382 1,518,553 -0.36(-6.21%)
May 07, 2003 5.921 5.921 5.615 5.738 1,638,046 -0.33(-5.50%)
May 06, 2003 5.855 6.150 5.838 6.072 1,274,894 -0.01(-0.18%)
May 05, 2003 5.949 6.144 5.899 6.083 1,406,966 +0.33(+5.81%)
May 02, 2003 5.571 5.766 5.515 5.749 667,724 +0.03(+0.49%)
Apr 30, 2003 5.738 5.782 5.626 5.721 709,233 +0.05(+0.88%)
Apr 29, 2003 5.860 5.916 5.554 5.671 1,029,439 -0.14(-2.49%)
Apr 28, 2003 5.404 5.849 5.404 5.816 1,010,392 +0.40(+7.40%)
Apr 25, 2003 5.487 5.493 5.337 5.415 883,711 -0.23(-4.04%)
Apr 24, 2003 5.693 5.710 5.571 5.643 1,102,393 -0.24(-4.16%)
Apr 23, 2003 5.882 5.927 5.793 5.888 2,009,823 -0.01(-0.19%)
Apr 22, 2003 5.437 5.916 5.437 5.899 2,674,673 +0.34(+6.11%)
Apr 21, 2003 5.571 5.615 5.521 5.560 847,773 +0.00(+0.00%)
Apr 17, 2003 5.526 5.587 5.387 5.560 1,048,126 +0.19(+3.48%)
Apr 16, 2003 5.528 5.587 5.362 5.373 2,722,794 +0.16(+2.97%)
Apr 15, 2003 4.987 5.287 4.987 5.217 1,876,990 +0.33(+6.67%)
Apr 14, 2003 4.704 4.902 4.704 4.891 1,125,558 +0.19(+3.98%)
Apr 11, 2003 4.752 4.784 4.623 4.704 955,687 +0.10(+2.21%)
Apr 10, 2003 4.655 4.682 4.570 4.602 590,904 -0.02(-0.46%)
Apr 09, 2003 4.768 4.870 4.602 4.623 1,309,819 -0.21(-4.32%)
Apr 08, 2003 4.870 4.912 4.784 4.832 1,116,962 +0.09(+1.80%)
Apr 07, 2003 4.896 4.960 4.736 4.746 1,616,857 +0.25(+5.47%)
Apr 04, 2003 4.441 4.543 4.415 4.500 841,692 +0.10(+2.31%)
Apr 03, 2003 4.463 4.527 4.356 4.399 934,196 -0.07(-1.56%)
Apr 02, 2003 4.388 4.516 4.334 4.468 1,052,863 +0.32(+7.60%)
Apr 01, 2003 4.035 4.185 4.008 4.152 1,218,997 +0.11(+2.78%)
Mar 31, 2003 4.035 4.115 3.987 4.040 1,392,605 -0.26(-5.98%)
Mar 28, 2003 4.238 4.457 4.217 4.297 1,600,599 -0.10(-2.19%)
Mar 27, 2003 4.340 4.457 4.265 4.393 1,200,683 -0.14(-3.18%)
Mar 26, 2003 4.570 4.591 4.479 4.538 1,136,397 +0.04(+0.95%)
Mar 25, 2003 4.297 4.565 4.286 4.495 1,446,239 +0.12(+2.69%)
Mar 24, 2003 4.474 4.511 4.340 4.377 1,255,251 -0.45(-9.41%)
Mar 21, 2003 4.543 4.923 4.490 4.832 1,975,474 +0.55(+12.73%)
Mar 20, 2003 4.302 4.479 4.142 4.286 4,110,540 -0.21(-4.64%)
Mar 19, 2003 4.565 4.591 4.361 4.495 2,078,069 -0.03(-0.59%)
Mar 18, 2003 4.575 4.591 4.404 4.522 1,429,980 -0.26(-5.48%)
Mar 17, 2003 4.259 4.950 4.227 4.784 2,763,159 +0.27(+6.05%)
Mar 14, 2003 4.415 4.709 4.243 4.511 2,666,731 +0.27(+6.31%)
Mar 13, 2003 4.013 4.270 3.965 4.243 2,329,231 +0.43(+11.22%)
Mar 12, 2003 3.917 3.933 3.585 3.815 2,551,241 -0.09(-2.19%)
Mar 11, 2003 3.938 4.094 3.826 3.901 2,109,090 +0.14(+3.70%)
Mar 10, 2003 3.703 3.826 3.682 3.762 3,355,371 -0.32(-7.74%)
Mar 07, 2003 4.078 4.227 3.933 4.078 4,262,845 -0.43(-9.50%)
Mar 06, 2003 4.704 4.725 4.474 4.506 3,314,259 -0.82(-15.38%)
Mar 05, 2003 5.169 5.330 5.169 5.324 718,727 +0.14(+2.68%)
Mar 04, 2003 5.196 5.314 4.779 5.185 1,417,273 -0.30(-5.46%)
Mar 03, 2003 5.720 5.720 5.405 5.485 1,122,942 -0.16(-2.84%)
Feb 28, 2003 5.613 5.704 5.565 5.645 1,049,873 +0.32(+5.92%)
Feb 27, 2003 5.105 5.362 4.955 5.330 1,526,222 +0.14(+2.79%)
Feb 26, 2003 5.351 5.356 5.142 5.185 1,964,822 -0.57(-9.86%)
Feb 25, 2003 5.785 5.790 5.431 5.752 1,773,834 -0.29(-4.87%)
Feb 24, 2003 6.090 6.148 6.031 6.047 955,500 -0.61(-9.16%)
Feb 21, 2003 6.432 6.657 6.346 6.657 830,293 +0.15(+2.30%)
Feb 20, 2003 6.625 6.662 6.416 6.507 516,714 -0.20(-3.03%)
Feb 19, 2003 6.967 7.005 6.678 6.710 531,103 -0.21(-3.02%)
Feb 18, 2003 6.758 6.983 6.753 6.919 686,211 +0.31(+4.61%)
Feb 14, 2003 6.336 6.673 6.304 6.614 899,624 +0.35(+5.55%)
Feb 13, 2003 6.239 6.309 6.111 6.266 630,895 +0.26(+4.27%)
Feb 12, 2003 6.047 6.175 5.999 6.009 662,291 -0.31(-4.91%)
Feb 11, 2003 6.277 6.416 6.266 6.320 978,673 +0.20(+3.23%)
Feb 10, 2003 6.106 6.132 5.908 6.122 707,515 -0.17(-2.64%)
Feb 07, 2003 6.480 6.496 6.197 6.288 532,785 -0.27(-4.16%)
Feb 06, 2003 6.609 6.625 6.470 6.560 364,409 -0.22(-3.31%)
Feb 05, 2003 6.785 6.930 6.716 6.785 530,729 +0.08(+1.20%)
Feb 04, 2003 6.700 6.775 6.619 6.705 552,407 -0.28(-3.98%)
Feb 03, 2003 6.983 7.090 6.951 6.983 1,029,877 +0.18(+2.59%)
Jan 31, 2003 6.320 6.956 6.320 6.807 1,460,068 +0.25(+3.75%)
Jan 30, 2003 6.742 6.769 6.544 6.560 734,986 +0.02(+0.25%)
Jan 29, 2003 6.368 6.598 6.293 6.544 590,156 +0.08(+1.24%)
Jan 28, 2003 6.384 6.507 6.314 6.464 607,536 +0.20(+3.16%)
Jan 27, 2003 6.534 6.619 6.181 6.266 879,815 -0.49(-7.28%)
Jan 24, 2003 6.946 6.989 6.716 6.758 497,465 -0.15(-2.17%)
Jan 23, 2003 6.833 6.962 6.796 6.908 619,870 +0.20(+2.95%)
Jan 22, 2003 6.630 6.796 6.619 6.710 854,213 -0.19(-2.79%)
Jan 21, 2003 7.117 7.170 6.892 6.903 865,986 -0.50(-6.79%)
Jan 17, 2003 7.438 7.556 7.352 7.406 379,920 -0.23(-3.01%)
Jan 16, 2003 7.727 7.727 7.572 7.636 294,891 -0.09(-1.18%)
Jan 15, 2003 7.898 7.898 7.652 7.727 292,835 -0.20(-2.50%)
Jan 14, 2003 7.888 7.952 7.807 7.925 529,421 +0.12(+1.51%)
Jan 13, 2003 7.909 7.936 7.716 7.807 469,247 +0.11(+1.46%)
Jan 10, 2003 7.599 7.759 7.599 7.695 676,867 +0.00(+0.00%)
Jan 09, 2003 7.299 7.706 7.299 7.695 887,103 +0.64(+9.02%)
Jan 08, 2003 7.219 7.251 7.021 7.058 435,235 -0.21(-2.87%)
Jan 07, 2003 7.229 7.331 7.063 7.267 856,642 -0.29(-3.82%)
Jan 06, 2003 7.288 7.599 7.283 7.556 573,150 +0.14(+1.95%)
Jan 03, 2003 7.385 7.492 7.304 7.411 591,091 -0.01(-0.14%)
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.