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

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2004 7.378 7.459 7.378 7.416 370,664 -0.02(-0.22%)
Dec 30, 2004 7.378 7.454 7.373 7.432 527,988 +0.01(+0.15%)
Dec 29, 2004 7.384 7.448 7.373 7.421 511,534 -0.03(-0.44%)
Dec 28, 2004 7.421 7.486 7.400 7.454 572,357 -0.01(-0.14%)
Dec 27, 2004 7.454 7.535 7.448 7.465 667,010 -0.04(-0.50%)
Dec 23, 2004 7.438 7.535 7.438 7.503 598,608 +0.07(+0.95%)
Dec 22, 2004 7.373 7.465 7.362 7.432 735,597 +0.05(+0.66%)
Dec 21, 2004 7.335 7.384 7.297 7.384 522,442 +0.08(+1.04%)
Dec 20, 2004 7.308 7.357 7.248 7.308 1,457,144 +0.08(+1.12%)
Dec 17, 2004 7.167 7.259 7.156 7.227 1,460,841 -0.07(-0.96%)
Dec 16, 2004 7.292 7.329 7.248 7.297 1,738,885 -0.01(-0.15%)
Dec 15, 2004 7.313 7.357 7.297 7.308 1,941,872 -0.05(-0.66%)
Dec 14, 2004 7.302 7.378 7.297 7.357 793,831 +0.01(+0.15%)
Dec 13, 2004 7.265 7.378 7.248 7.346 1,479,698 +0.24(+3.43%)
Dec 10, 2004 7.086 7.119 7.048 7.102 636,506 -0.05(-0.68%)
Dec 09, 2004 7.097 7.173 7.005 7.151 1,054,682 -0.05(-0.68%)
Dec 08, 2004 7.200 7.238 7.135 7.200 550,172 +0.08(+1.06%)
Dec 07, 2004 7.254 7.275 7.119 7.124 724,135 -0.09(-1.27%)
Dec 06, 2004 7.183 7.248 7.151 7.216 777,008 +0.03(+0.45%)
Dec 03, 2004 7.173 7.216 7.124 7.183 987,944 +0.15(+2.15%)
Dec 02, 2004 6.989 7.091 6.972 7.032 1,439,951 +0.16(+2.36%)
Dec 01, 2004 6.756 6.875 6.751 6.870 1,496,521 +0.17(+2.50%)
Nov 30, 2004 6.778 6.778 6.653 6.702 825,628 -0.06(-0.96%)
Nov 29, 2004 6.843 6.864 6.734 6.767 1,057,455 -0.05(-0.79%)
Nov 26, 2004 6.789 6.853 6.783 6.821 268,985 +0.06(+0.88%)
Nov 24, 2004 6.810 6.837 6.724 6.762 967,423 -0.03(-0.48%)
Nov 23, 2004 6.789 6.810 6.718 6.794 927,122 +0.02(+0.24%)
Nov 22, 2004 6.664 6.799 6.664 6.778 524,475 +0.08(+1.13%)
Nov 19, 2004 6.886 6.902 6.702 6.702 655,733 -0.13(-1.90%)
Nov 18, 2004 6.832 6.864 6.783 6.832 540,744 -0.02(-0.24%)
Nov 17, 2004 6.810 6.918 6.799 6.848 915,660 +0.15(+2.18%)
Nov 16, 2004 6.686 6.713 6.632 6.702 1,217,737 -0.09(-1.27%)
Nov 15, 2004 6.756 6.805 6.632 6.789 1,065,959 -0.08(-1.10%)
Nov 12, 2004 6.767 6.891 6.734 6.864 1,146,008 +0.12(+1.76%)
Nov 11, 2004 6.605 6.756 6.605 6.745 1,110,328 +0.25(+3.92%)
Nov 10, 2004 6.486 6.534 6.448 6.491 863,527 +0.03(+0.42%)
Nov 09, 2004 6.453 6.486 6.421 6.464 919,727 +0.00(+0.00%)
Nov 08, 2004 6.432 6.475 6.410 6.464 896,249 +0.02(+0.25%)
Nov 05, 2004 6.350 6.453 6.329 6.448 1,034,161 +0.14(+2.23%)
Nov 04, 2004 6.156 6.318 6.145 6.307 1,260,072 +0.15(+2.37%)
Nov 03, 2004 6.177 6.204 6.139 6.161 976,112 +0.12(+2.06%)
Nov 02, 2004 6.031 6.194 6.010 6.037 2,966,976 +0.02(+0.27%)
Nov 01, 2004 6.004 6.085 5.988 6.020 2,768,610 +0.05(+0.82%)
Oct 29, 2004 5.896 5.972 5.880 5.972 873,694 +0.01(+0.09%)
Oct 28, 2004 5.896 5.988 5.896 5.966 779,781 +0.07(+1.19%)
Oct 27, 2004 5.815 5.928 5.788 5.896 951,155 +0.08(+1.30%)
Oct 26, 2004 5.750 5.826 5.734 5.820 874,249 +0.10(+1.80%)
Oct 25, 2004 5.707 5.755 5.680 5.718 549,433 +0.02(+0.28%)
Oct 22, 2004 5.793 5.815 5.685 5.701 804,553 -0.01(-0.19%)
Oct 21, 2004 5.674 5.734 5.658 5.712 913,257 -0.04(-0.75%)
Oct 20, 2004 5.701 5.766 5.680 5.755 524,475 +0.03(+0.47%)
Oct 19, 2004 5.831 5.874 5.707 5.728 916,769 -0.02(-0.28%)
Oct 18, 2004 5.685 5.777 5.674 5.745 872,770 -0.05(-0.84%)
Oct 15, 2004 5.777 5.853 5.723 5.793 935,996 +0.05(+0.94%)
Oct 14, 2004 5.842 5.874 5.718 5.739 1,381,902 -0.14(-2.39%)
Oct 13, 2004 5.928 5.928 5.847 5.880 1,132,143 +0.01(+0.18%)
Oct 12, 2004 5.831 5.891 5.799 5.869 940,617 -0.10(-1.72%)
Oct 11, 2004 5.961 5.999 5.923 5.972 603,784 -0.01(-0.09%)
Oct 08, 2004 6.010 6.053 5.956 5.977 539,635 -0.06(-1.07%)
Oct 07, 2004 6.080 6.091 6.042 6.042 1,049,691 -0.05(-0.89%)
Oct 06, 2004 6.020 6.112 6.015 6.096 478,997 +0.06(+1.08%)
Oct 05, 2004 6.042 6.096 6.020 6.031 429,452 +0.01(+0.09%)
Oct 04, 2004 6.004 6.075 6.004 6.026 688,455 +0.08(+1.27%)
Oct 01, 2004 5.891 5.977 5.874 5.950 661,649 +0.11(+1.85%)
Sep 30, 2004 5.831 5.874 5.809 5.842 923,609 +0.05(+0.93%)
Sep 29, 2004 5.793 5.826 5.772 5.788 529,467 +0.02(+0.28%)
Sep 28, 2004 5.739 5.804 5.707 5.772 1,021,036 +0.05(+0.95%)
Sep 27, 2004 5.723 5.761 5.696 5.718 1,405,565 -0.11(-1.95%)
Sep 24, 2004 5.842 5.874 5.826 5.831 753,899 -0.05(-0.92%)
Sep 23, 2004 5.923 5.923 5.869 5.885 1,016,784 -0.12(-1.98%)
Sep 22, 2004 6.031 6.064 5.950 6.004 1,207,939 -0.15(-2.37%)
Sep 21, 2004 6.075 6.167 6.053 6.150 757,596 +0.12(+1.97%)
Sep 20, 2004 6.015 6.048 5.999 6.031 580,676 -0.06(-1.06%)
Sep 17, 2004 6.080 6.145 6.048 6.096 566,995 +0.02(+0.36%)
Sep 16, 2004 6.010 6.075 5.993 6.075 639,095 -0.04(-0.71%)
Sep 15, 2004 6.150 6.150 6.069 6.118 723,765 -0.01(-0.09%)
Sep 14, 2004 6.112 6.139 6.085 6.123 554,239 -0.02(-0.35%)
Sep 13, 2004 6.129 6.204 6.096 6.145 877,207 +0.04(+0.62%)
Sep 10, 2004 6.069 6.150 6.042 6.107 777,747 +0.07(+1.16%)
Sep 09, 2004 6.037 6.058 5.988 6.037 434,074 +0.00(+0.00%)
Sep 08, 2004 5.983 6.102 5.983 6.037 694,925 +0.00(+0.00%)
Sep 07, 2004 6.020 6.069 5.983 6.037 712,858 +0.07(+1.18%)
Sep 03, 2004 5.983 6.004 5.934 5.966 415,587 +0.02(+0.27%)
Sep 02, 2004 5.874 5.966 5.858 5.950 577,533 +0.12(+2.14%)
Sep 01, 2004 5.837 5.874 5.815 5.826 487,316 +0.02(+0.28%)
Aug 31, 2004 5.804 5.826 5.761 5.809 741,882 -0.01(-0.19%)
Aug 30, 2004 5.837 5.885 5.820 5.820 468,645 -0.03(-0.55%)
Aug 27, 2004 5.891 5.891 5.826 5.853 507,652 -0.09(-1.46%)
Aug 26, 2004 5.896 5.956 5.869 5.939 666,086 -0.02(-0.27%)
Aug 25, 2004 5.842 5.972 5.815 5.956 2,488,533 +0.14(+2.42%)
Aug 24, 2004 5.826 5.842 5.788 5.815 613,398 +0.04(+0.66%)
Aug 23, 2004 5.880 5.891 5.772 5.777 665,531 -0.01(-0.09%)
Aug 20, 2004 5.701 5.815 5.690 5.782 642,792 -0.02(-0.28%)
Aug 19, 2004 5.837 5.837 5.761 5.799 696,219 -0.02(-0.37%)
Aug 18, 2004 5.653 5.858 5.653 5.820 1,120,496 +0.12(+2.09%)
Aug 17, 2004 5.734 5.782 5.685 5.701 603,969 -0.03(-0.47%)
Aug 16, 2004 5.631 5.745 5.609 5.728 1,422,388 +0.07(+1.24%)
Aug 13, 2004 5.642 5.750 5.631 5.658 778,486 +0.03(+0.48%)
Aug 12, 2004 5.653 5.685 5.561 5.631 1,050,430 -0.29(-4.84%)
Aug 11, 2004 5.858 5.934 5.777 5.918 925,643 +0.02(+0.28%)
Aug 10, 2004 5.815 5.918 5.815 5.901 481,216 +0.09(+1.49%)
Aug 09, 2004 5.853 5.864 5.755 5.815 1,023,254 -0.06(-1.10%)
Aug 06, 2004 5.939 5.966 5.874 5.880 554,609 -0.11(-1.81%)
Aug 05, 2004 6.075 6.096 5.961 5.988 444,057 -0.04(-0.63%)
Aug 04, 2004 5.912 6.058 5.907 6.026 482,510 -0.01(-0.18%)
Aug 03, 2004 6.053 6.118 6.026 6.037 564,222 -0.05(-0.80%)
Aug 02, 2004 6.037 6.085 6.010 6.085 662,388 -0.05(-0.79%)
Jul 30, 2004 6.156 6.167 6.102 6.134 269,725 -0.03(-0.53%)
Jul 29, 2004 6.150 6.204 6.112 6.167 388,966 +0.00(+0.00%)
Jul 28, 2004 6.161 6.204 6.053 6.167 796,419 +0.04(+0.62%)
Jul 27, 2004 6.069 6.145 6.058 6.129 563,298 +0.14(+2.26%)
Jul 26, 2004 6.058 6.075 5.972 5.993 398,579 -0.06(-1.07%)
Jul 23, 2004 6.096 6.107 6.031 6.058 2,246,538 -0.15(-2.35%)
Jul 22, 2004 6.199 6.231 6.123 6.204 567,735 -0.03(-0.52%)
Jul 21, 2004 6.318 6.377 6.237 6.237 1,314,794 +0.03(+0.52%)
Jul 20, 2004 6.156 6.221 6.129 6.204 913,441 +0.03(+0.53%)
Jul 19, 2004 6.102 6.188 6.085 6.172 824,519 +0.01(+0.09%)
Jul 16, 2004 6.264 6.269 6.150 6.167 398,394 +0.03(+0.44%)
Jul 15, 2004 6.226 6.237 6.112 6.139 506,173 -0.13(-2.07%)
Jul 14, 2004 6.226 6.323 6.221 6.269 307,623 -0.06(-0.94%)
Jul 13, 2004 6.334 6.345 6.275 6.329 654,254 -0.05(-0.85%)
Jul 12, 2004 6.361 6.394 6.340 6.383 346,630 +0.01(+0.08%)
Jul 09, 2004 6.329 6.399 6.313 6.377 568,659 +0.09(+1.38%)
Jul 08, 2004 6.334 6.356 6.285 6.291 585,482 -0.09(-1.44%)
Jul 07, 2004 6.356 6.415 6.340 6.383 328,698 +0.02(+0.34%)
Jul 06, 2004 6.383 6.383 6.329 6.361 853,913 -0.26(-3.92%)
Jul 02, 2004 6.610 6.648 6.572 6.621 517,265 +0.06(+0.91%)
Jul 01, 2004 6.670 6.675 6.518 6.561 735,042 +0.01(+0.08%)
Jun 30, 2004 6.621 6.643 6.486 6.556 598,978 +0.06(+0.92%)
Jun 29, 2004 6.480 6.529 6.469 6.496 336,648 +0.00(+0.00%)
Jun 28, 2004 6.588 6.605 6.459 6.496 622,271 +0.10(+1.52%)
Jun 25, 2004 6.421 6.459 6.383 6.399 587,516 +0.02(+0.25%)
Jun 24, 2004 6.345 6.442 6.323 6.383 574,205 +0.11(+1.72%)
Jun 23, 2004 6.248 6.313 6.167 6.275 1,202,208 -0.04(-0.60%)
Jun 22, 2004 6.280 6.350 6.231 6.313 579,012 -0.03(-0.51%)
Jun 21, 2004 6.399 6.426 6.340 6.345 347,740 -0.03(-0.42%)
Jun 18, 2004 6.345 6.410 6.323 6.372 268,246 -0.06(-0.93%)
Jun 17, 2004 6.388 6.453 6.334 6.432 389,520 +0.01(+0.17%)
Jun 16, 2004 6.469 6.469 6.399 6.421 346,630 -0.05(-0.75%)
Jun 15, 2004 6.448 6.529 6.426 6.469 591,768 +0.14(+2.22%)
Jun 14, 2004 6.372 6.372 6.302 6.329 787,915 -0.27(-4.10%)
Jun 10, 2004 6.556 6.610 6.534 6.599 624,860 +0.14(+2.09%)
Jun 09, 2004 6.578 6.583 6.464 6.464 562,928 -0.24(-3.63%)
Jun 08, 2004 6.643 6.745 6.632 6.707 619,683 -0.16(-2.29%)
Jun 07, 2004 6.821 6.870 6.762 6.864 711,748 +0.20(+3.00%)
Jun 04, 2004 6.621 6.713 6.615 6.664 551,466 +0.14(+2.16%)
Jun 03, 2004 6.524 6.567 6.475 6.524 467,905 +0.01(+0.08%)
Jun 02, 2004 6.459 6.545 6.442 6.518 512,828 +0.11(+1.69%)
Jun 01, 2004 6.394 6.410 6.318 6.410 438,141 -0.12(-1.82%)
May 28, 2004 6.529 6.551 6.469 6.529 234,414 -0.05(-0.82%)
May 27, 2004 6.545 6.610 6.518 6.583 705,648 +0.19(+2.96%)
May 26, 2004 6.399 6.426 6.313 6.394 619,868 -0.05(-0.84%)
May 25, 2004 6.264 6.453 6.253 6.448 1,150,445 +0.18(+2.94%)
May 24, 2004 6.248 6.291 6.194 6.264 665,716 +0.16(+2.57%)
May 21, 2004 6.085 6.139 6.031 6.107 874,804 +0.03(+0.44%)
May 20, 2004 6.069 6.118 6.042 6.080 686,052 -0.06(-1.06%)
May 19, 2004 6.280 6.296 6.139 6.145 756,117 +0.01(+0.18%)
May 18, 2004 6.048 6.145 6.037 6.134 708,421 +0.08(+1.25%)
May 17, 2004 6.058 6.102 5.977 6.058 1,035,825 -0.15(-2.35%)
May 14, 2004 6.194 6.269 6.150 6.204 867,779 +0.01(+0.17%)
May 13, 2004 6.020 6.253 5.977 6.194 1,511,495 -0.08(-1.29%)
May 12, 2004 6.302 6.302 6.107 6.275 1,852,026 -0.41(-6.15%)
May 11, 2004 6.713 6.734 6.643 6.686 354,950 -0.01(-0.08%)
May 10, 2004 6.729 6.734 6.605 6.691 556,273 -0.10(-1.51%)
May 07, 2004 6.810 6.924 6.767 6.794 667,380 -0.14(-2.03%)
May 06, 2004 6.978 7.010 6.837 6.935 718,958 -0.19(-2.73%)
May 05, 2004 7.091 7.183 7.081 7.129 582,894 +0.02(+0.30%)
May 04, 2004 7.070 7.156 7.005 7.108 551,097 +0.05(+0.69%)
May 03, 2004 7.016 7.146 7.016 7.059 680,690 +0.06(+0.85%)
Apr 30, 2004 7.010 7.075 6.962 7.000 385,638 -0.01(-0.08%)
Apr 29, 2004 7.097 7.129 6.924 7.005 593,986 -0.08(-1.15%)
Apr 28, 2004 7.210 7.210 7.070 7.086 937,105 -0.25(-3.39%)
Apr 27, 2004 7.324 7.394 7.308 7.335 345,706 -0.01(-0.07%)
Apr 26, 2004 7.400 7.432 7.308 7.340 431,855 -0.07(-0.95%)
Apr 23, 2004 7.373 7.432 7.286 7.411 958,180 +0.04(+0.51%)
Apr 22, 2004 7.313 7.459 7.243 7.373 889,223 +0.06(+0.81%)
Apr 21, 2004 7.302 7.373 7.259 7.313 720,992 +0.00(+0.00%)
Apr 20, 2004 7.416 7.486 7.286 7.313 600,642 +0.00(+0.00%)
Apr 19, 2004 7.302 7.357 7.248 7.313 689,009 +0.03(+0.45%)
Apr 16, 2004 7.281 7.351 7.248 7.281 661,834 +0.01(+0.07%)
Apr 15, 2004 7.346 7.367 7.189 7.275 770,352 +0.05(+0.67%)
Apr 14, 2004 7.081 7.248 7.081 7.227 662,018 -0.01(-0.15%)
Apr 13, 2004 7.378 7.400 7.200 7.238 526,139 -0.08(-1.04%)
Apr 12, 2004 7.221 7.340 7.221 7.313 443,133 +0.04(+0.60%)
Apr 08, 2004 7.351 7.373 7.248 7.270 560,340 -0.06(-0.81%)
Apr 07, 2004 7.324 7.405 7.275 7.329 476,039 -0.03(-0.44%)
Apr 06, 2004 7.400 7.411 7.302 7.362 554,609 -0.04(-0.51%)
Apr 05, 2004 7.340 7.481 7.324 7.400 744,286 -0.04(-0.58%)
Apr 02, 2004 7.357 7.465 7.329 7.443 989,608 +0.32(+4.56%)
Apr 01, 2004 7.032 7.156 7.016 7.119 612,658 +0.17(+2.41%)
Mar 31, 2004 6.989 6.994 6.875 6.951 941,542 -0.04(-0.62%)
Mar 30, 2004 6.897 7.032 6.870 6.994 544,071 -0.08(-1.07%)
Mar 29, 2004 6.978 7.108 6.962 7.070 1,207,385 +0.25(+3.73%)
Mar 26, 2004 6.886 6.886 6.756 6.816 1,153,218 -0.18(-2.55%)
Mar 25, 2004 6.826 7.016 6.816 6.994 818,603 +0.32(+4.78%)
Mar 24, 2004 6.734 6.745 6.567 6.675 813,242 -0.18(-2.68%)
Mar 23, 2004 6.859 6.902 6.789 6.859 670,707 +0.10(+1.44%)
Mar 22, 2004 6.778 6.810 6.713 6.762 1,084,631 -0.07(-1.03%)
Mar 19, 2004 6.848 6.935 6.789 6.832 1,592,284 -0.19(-2.70%)
Mar 18, 2004 7.016 7.064 6.940 7.021 1,152,108 -0.09(-1.29%)
Mar 17, 2004 7.097 7.140 7.005 7.113 792,352 +0.11(+1.62%)
Mar 16, 2004 7.059 7.097 6.924 7.000 834,687 +0.00(+0.00%)
Mar 15, 2004 7.189 7.189 6.902 7.000 1,341,045 -0.38(-5.13%)
Mar 12, 2004 7.313 7.389 7.254 7.378 891,812 +0.11(+1.56%)
Mar 11, 2004 7.373 7.416 7.221 7.265 906,971 -0.22(-2.89%)
Mar 10, 2004 7.546 7.589 7.476 7.481 1,053,758 -0.27(-3.42%)
Mar 09, 2004 7.838 7.881 7.714 7.746 827,847 -0.14(-1.78%)
Mar 08, 2004 7.930 7.979 7.870 7.887 661,649 -0.10(-1.22%)
Mar 05, 2004 7.968 8.087 7.930 7.984 515,417 -0.10(-1.20%)
Mar 04, 2004 8.027 8.108 8.022 8.081 392,663 +0.11(+1.43%)
Mar 03, 2004 7.908 8.000 7.843 7.968 634,288 +0.10(+1.31%)
Mar 02, 2004 7.870 7.935 7.762 7.865 1,014,565 -0.11(-1.42%)
Mar 01, 2004 7.881 8.011 7.827 7.979 813,797 -0.06(-0.81%)
Feb 27, 2004 8.033 8.092 7.984 8.043 555,533 +0.05(+0.61%)
Feb 26, 2004 7.941 8.033 7.919 7.995 482,325 +0.00(+0.00%)
Feb 25, 2004 7.989 8.016 7.887 7.995 731,160 -0.14(-1.66%)
Feb 24, 2004 8.087 8.190 8.054 8.130 666,825 -0.09(-1.05%)
Feb 23, 2004 8.341 8.352 8.206 8.217 455,149 -0.06(-0.78%)
Feb 20, 2004 8.449 8.449 8.222 8.281 810,099 -0.10(-1.23%)
Feb 19, 2004 8.455 8.492 8.384 8.384 659,985 +0.02(+0.19%)
Feb 18, 2004 8.482 8.482 8.303 8.368 999,221 -0.15(-1.78%)
Feb 17, 2004 8.465 8.552 8.422 8.520 808,066 +0.19(+2.27%)
Feb 13, 2004 8.460 8.460 8.271 8.330 574,945 -0.19(-2.22%)
Feb 12, 2004 8.509 8.563 8.471 8.520 547,399 -0.04(-0.51%)
Feb 11, 2004 8.433 8.617 8.390 8.563 2,333,427 +0.24(+2.86%)
Feb 10, 2004 8.303 8.357 8.260 8.325 505,434 -0.05(-0.65%)
Feb 09, 2004 8.390 8.428 8.325 8.379 422,797 +0.15(+1.77%)
Feb 06, 2004 8.157 8.271 8.135 8.233 590,104 +0.06(+0.79%)
Feb 05, 2004 8.222 8.233 8.141 8.168 789,948 +0.14(+1.68%)
Feb 04, 2004 8.098 8.168 8.033 8.033 1,107,555 -0.17(-2.04%)
Feb 03, 2004 8.254 8.260 8.168 8.200 1,044,699 -0.15(-1.75%)
Feb 02, 2004 8.271 8.433 8.184 8.346 1,243,619 +0.10(+1.18%)
Jan 30, 2004 8.227 8.276 8.157 8.249 635,212 +0.08(+0.93%)
Jan 29, 2004 8.309 8.314 8.130 8.173 797,713 -0.20(-2.39%)
Jan 28, 2004 8.547 8.622 8.363 8.373 1,155,066 -0.16(-1.90%)
Jan 27, 2004 8.601 8.601 8.476 8.536 458,292 +0.01(+0.13%)
Jan 26, 2004 8.433 8.574 8.379 8.525 714,521 -0.02(-0.19%)
Jan 23, 2004 8.579 8.628 8.509 8.541 425,015 -0.11(-1.25%)
Jan 22, 2004 8.568 8.682 8.563 8.649 845,040 +0.02(+0.25%)
Jan 21, 2004 8.525 8.671 8.482 8.628 706,942 +0.14(+1.59%)
Jan 20, 2004 8.514 8.536 8.428 8.492 770,352 -0.22(-2.55%)
Jan 16, 2004 8.768 8.779 8.655 8.714 631,515 -0.01(-0.06%)
Jan 15, 2004 8.758 8.763 8.617 8.720 872,215 +0.19(+2.22%)
Jan 14, 2004 8.433 8.530 8.406 8.530 720,992 +0.27(+3.27%)
Jan 13, 2004 8.373 8.384 8.195 8.260 591,583 +0.03(+0.33%)
Jan 12, 2004 8.217 8.233 8.152 8.233 485,468 -0.06(-0.72%)
Jan 09, 2004 8.254 8.411 8.276 8.292 605,263 +0.04(+0.46%)
Jan 08, 2004 8.125 8.265 8.125 8.254 409,671 +0.20(+2.48%)
Jan 07, 2004 8.049 8.049 7.968 8.054 655,363 -0.15(-1.85%)
Jan 06, 2004 8.114 8.238 8.103 8.206 850,031 -0.05(-0.59%)
Jan 05, 2004 8.238 8.260 8.168 8.254 681,060 +0.25(+3.11%)
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.