Skip to main content

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

Historical Prices

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.