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 7.385 7.467 7.385 7.423 370,298 -0.02(-0.22%)
Dec 30, 2004 7.385 7.461 7.380 7.440 527,467 +0.01(+0.15%)
Dec 29, 2004 7.391 7.456 7.380 7.429 511,030 -0.03(-0.44%)
Dec 28, 2004 7.429 7.494 7.407 7.461 571,792 -0.01(-0.14%)
Dec 27, 2004 7.461 7.542 7.456 7.472 666,352 -0.04(-0.50%)
Dec 23, 2004 7.445 7.542 7.445 7.510 598,018 +0.07(+0.95%)
Dec 22, 2004 7.380 7.472 7.369 7.440 734,871 +0.05(+0.66%)
Dec 21, 2004 7.342 7.391 7.304 7.391 521,927 +0.08(+1.04%)
Dec 20, 2004 7.315 7.364 7.255 7.315 1,455,707 +0.08(+1.12%)
Dec 17, 2004 7.174 7.266 7.163 7.234 1,459,401 -0.07(-0.96%)
Dec 16, 2004 7.299 7.337 7.255 7.304 1,737,171 -0.01(-0.15%)
Dec 15, 2004 7.320 7.364 7.304 7.315 1,939,958 -0.05(-0.66%)
Dec 14, 2004 7.310 7.385 7.304 7.364 793,048 +0.01(+0.15%)
Dec 13, 2004 7.272 7.385 7.255 7.353 1,478,239 +0.24(+3.43%)
Dec 10, 2004 7.093 7.126 7.055 7.109 635,879 -0.05(-0.68%)
Dec 09, 2004 7.104 7.180 7.012 7.158 1,053,642 -0.05(-0.68%)
Dec 08, 2004 7.207 7.245 7.142 7.207 549,630 +0.08(+1.06%)
Dec 07, 2004 7.261 7.283 7.126 7.131 723,421 -0.09(-1.27%)
Dec 06, 2004 7.191 7.255 7.158 7.223 776,241 +0.03(+0.45%)
Dec 03, 2004 7.180 7.223 7.131 7.191 986,970 +0.15(+2.15%)
Dec 02, 2004 6.996 7.098 6.979 7.039 1,438,531 +0.16(+2.36%)
Dec 01, 2004 6.763 6.882 6.757 6.876 1,495,045 +0.17(+2.50%)
Nov 30, 2004 6.784 6.784 6.660 6.709 824,814 -0.06(-0.96%)
Nov 29, 2004 6.849 6.871 6.741 6.774 1,056,412 -0.05(-0.79%)
Nov 26, 2004 6.795 6.860 6.790 6.828 268,720 +0.06(+0.88%)
Nov 24, 2004 6.817 6.844 6.730 6.768 966,470 -0.03(-0.48%)
Nov 23, 2004 6.795 6.817 6.725 6.801 926,208 +0.02(+0.24%)
Nov 22, 2004 6.671 6.806 6.671 6.784 523,958 +0.08(+1.13%)
Nov 19, 2004 6.893 6.909 6.709 6.709 655,086 -0.13(-1.90%)
Nov 18, 2004 6.839 6.871 6.790 6.839 540,211 -0.02(-0.24%)
Nov 17, 2004 6.817 6.925 6.806 6.855 914,757 +0.15(+2.18%)
Nov 16, 2004 6.692 6.719 6.638 6.709 1,216,537 -0.09(-1.27%)
Nov 15, 2004 6.763 6.811 6.638 6.795 1,064,908 -0.08(-1.10%)
Nov 12, 2004 6.774 6.898 6.741 6.871 1,144,878 +0.12(+1.76%)
Nov 11, 2004 6.611 6.763 6.611 6.752 1,109,233 +0.25(+3.92%)
Nov 10, 2004 6.492 6.541 6.454 6.497 862,675 +0.03(+0.42%)
Nov 09, 2004 6.460 6.492 6.427 6.470 918,820 +0.00(+0.00%)
Nov 08, 2004 6.438 6.481 6.416 6.470 895,365 +0.02(+0.25%)
Nov 05, 2004 6.357 6.460 6.335 6.454 1,033,142 +0.14(+2.23%)
Nov 04, 2004 6.162 6.324 6.151 6.313 1,258,830 +0.15(+2.37%)
Nov 03, 2004 6.183 6.210 6.146 6.167 975,150 +0.12(+2.06%)
Nov 02, 2004 6.037 6.200 6.016 6.043 2,964,050 +0.02(+0.27%)
Nov 01, 2004 6.010 6.091 5.994 6.026 2,765,881 +0.05(+0.82%)
Oct 29, 2004 5.902 5.978 5.886 5.978 872,833 +0.01(+0.09%)
Oct 28, 2004 5.902 5.994 5.902 5.972 779,012 +0.07(+1.19%)
Oct 27, 2004 5.821 5.934 5.794 5.902 950,217 +0.08(+1.30%)
Oct 26, 2004 5.756 5.831 5.739 5.826 873,387 +0.10(+1.80%)
Oct 25, 2004 5.712 5.761 5.685 5.723 548,891 +0.02(+0.28%)
Oct 22, 2004 5.799 5.821 5.691 5.707 803,760 -0.01(-0.19%)
Oct 21, 2004 5.680 5.739 5.664 5.718 912,356 -0.04(-0.75%)
Oct 20, 2004 5.707 5.772 5.685 5.761 523,958 +0.03(+0.47%)
Oct 19, 2004 5.837 5.880 5.712 5.734 915,865 -0.02(-0.28%)
Oct 18, 2004 5.691 5.783 5.680 5.750 871,910 -0.05(-0.84%)
Oct 15, 2004 5.783 5.859 5.729 5.799 935,073 +0.05(+0.94%)
Oct 14, 2004 5.848 5.880 5.723 5.745 1,380,539 -0.14(-2.39%)
Oct 13, 2004 5.934 5.934 5.853 5.886 1,131,026 +0.01(+0.18%)
Oct 12, 2004 5.837 5.896 5.804 5.875 939,690 -0.10(-1.72%)
Oct 11, 2004 5.967 6.005 5.929 5.978 603,189 -0.01(-0.09%)
Oct 08, 2004 6.016 6.059 5.961 5.983 539,103 -0.06(-1.07%)
Oct 07, 2004 6.086 6.097 6.048 6.048 1,048,656 -0.05(-0.89%)
Oct 06, 2004 6.026 6.118 6.021 6.102 478,525 +0.06(+1.08%)
Oct 05, 2004 6.048 6.102 6.026 6.037 429,029 +0.01(+0.09%)
Oct 04, 2004 6.010 6.081 6.010 6.032 687,776 +0.08(+1.27%)
Oct 01, 2004 5.896 5.983 5.880 5.956 660,996 +0.11(+1.85%)
Sep 30, 2004 5.837 5.880 5.815 5.848 922,699 +0.05(+0.93%)
Sep 29, 2004 5.799 5.831 5.777 5.794 528,945 +0.02(+0.28%)
Sep 28, 2004 5.745 5.810 5.712 5.777 1,020,029 +0.05(+0.95%)
Sep 27, 2004 5.729 5.766 5.702 5.723 1,404,179 -0.11(-1.95%)
Sep 24, 2004 5.848 5.880 5.831 5.837 753,155 -0.05(-0.92%)
Sep 23, 2004 5.929 5.929 5.875 5.891 1,015,781 -0.12(-1.98%)
Sep 22, 2004 6.037 6.070 5.956 6.010 1,206,748 -0.15(-2.37%)
Sep 21, 2004 6.081 6.173 6.059 6.156 756,849 +0.12(+1.97%)
Sep 20, 2004 6.021 6.053 6.005 6.037 580,103 -0.06(-1.06%)
Sep 17, 2004 6.086 6.151 6.053 6.102 566,436 +0.02(+0.36%)
Sep 16, 2004 6.016 6.081 5.999 6.081 638,464 -0.04(-0.71%)
Sep 15, 2004 6.156 6.156 6.075 6.124 723,051 -0.01(-0.09%)
Sep 14, 2004 6.118 6.146 6.091 6.129 553,693 -0.02(-0.35%)
Sep 13, 2004 6.135 6.210 6.102 6.151 876,342 +0.04(+0.62%)
Sep 10, 2004 6.075 6.156 6.048 6.113 776,980 +0.07(+1.16%)
Sep 09, 2004 6.043 6.064 5.994 6.043 433,646 +0.00(+0.00%)
Sep 08, 2004 5.988 6.108 5.988 6.043 694,240 +0.00(+0.00%)
Sep 07, 2004 6.026 6.075 5.988 6.043 712,155 +0.07(+1.18%)
Sep 03, 2004 5.988 6.010 5.940 5.972 415,177 +0.02(+0.27%)
Sep 02, 2004 5.880 5.972 5.864 5.956 576,963 +0.12(+2.14%)
Sep 01, 2004 5.842 5.880 5.821 5.831 486,836 +0.02(+0.28%)
Aug 31, 2004 5.810 5.831 5.766 5.815 741,151 -0.01(-0.19%)
Aug 30, 2004 5.842 5.891 5.826 5.826 468,182 -0.03(-0.55%)
Aug 27, 2004 5.896 5.896 5.831 5.859 507,152 -0.09(-1.46%)
Aug 26, 2004 5.902 5.961 5.875 5.945 665,429 -0.02(-0.27%)
Aug 25, 2004 5.848 5.978 5.821 5.961 2,486,079 +0.14(+2.42%)
Aug 24, 2004 5.831 5.848 5.794 5.821 612,793 +0.04(+0.66%)
Aug 23, 2004 5.886 5.896 5.777 5.783 664,875 -0.01(-0.09%)
Aug 20, 2004 5.707 5.821 5.696 5.788 642,158 -0.02(-0.28%)
Aug 19, 2004 5.842 5.842 5.766 5.804 695,533 -0.02(-0.37%)
Aug 18, 2004 5.658 5.864 5.658 5.826 1,119,391 +0.12(+2.09%)
Aug 17, 2004 5.739 5.788 5.691 5.707 603,374 -0.03(-0.47%)
Aug 16, 2004 5.637 5.750 5.615 5.734 1,420,986 +0.07(+1.24%)
Aug 13, 2004 5.647 5.756 5.637 5.664 777,719 +0.03(+0.48%)
Aug 12, 2004 5.658 5.691 5.566 5.637 1,049,394 -0.29(-4.84%)
Aug 11, 2004 5.864 5.940 5.783 5.924 924,730 +0.02(+0.28%)
Aug 10, 2004 5.821 5.924 5.821 5.907 480,741 +0.09(+1.49%)
Aug 09, 2004 5.859 5.869 5.761 5.821 1,022,245 -0.06(-1.10%)
Aug 06, 2004 5.945 5.972 5.880 5.886 554,062 -0.11(-1.81%)
Aug 05, 2004 6.081 6.102 5.967 5.994 443,619 -0.04(-0.63%)
Aug 04, 2004 5.918 6.064 5.913 6.032 482,034 -0.01(-0.18%)
Aug 03, 2004 6.059 6.124 6.032 6.043 563,666 -0.05(-0.80%)
Aug 02, 2004 6.043 6.091 6.016 6.091 661,735 -0.05(-0.79%)
Jul 30, 2004 6.162 6.173 6.108 6.140 269,459 -0.03(-0.53%)
Jul 29, 2004 6.156 6.210 6.118 6.173 388,582 +0.00(+0.00%)
Jul 28, 2004 6.167 6.210 6.059 6.173 795,634 +0.04(+0.62%)
Jul 27, 2004 6.075 6.151 6.064 6.135 562,743 +0.14(+2.26%)
Jul 26, 2004 6.064 6.081 5.978 5.999 398,186 -0.06(-1.07%)
Jul 23, 2004 6.102 6.113 6.037 6.064 2,244,323 -0.15(-2.35%)
Jul 22, 2004 6.205 6.238 6.129 6.210 567,175 -0.03(-0.52%)
Jul 21, 2004 6.324 6.384 6.243 6.243 1,313,498 +0.03(+0.52%)
Jul 20, 2004 6.162 6.227 6.135 6.210 912,541 +0.03(+0.53%)
Jul 19, 2004 6.108 6.194 6.091 6.178 823,706 +0.01(+0.09%)
Jul 16, 2004 6.270 6.275 6.156 6.173 398,001 +0.03(+0.44%)
Jul 15, 2004 6.232 6.243 6.118 6.146 505,674 -0.13(-2.07%)
Jul 14, 2004 6.232 6.330 6.227 6.275 307,320 -0.06(-0.94%)
Jul 13, 2004 6.340 6.351 6.281 6.335 653,609 -0.05(-0.85%)
Jul 12, 2004 6.368 6.400 6.346 6.389 346,289 +0.01(+0.08%)
Jul 09, 2004 6.335 6.405 6.319 6.384 568,098 +0.09(+1.38%)
Jul 08, 2004 6.340 6.362 6.292 6.297 584,905 -0.09(-1.44%)
Jul 07, 2004 6.362 6.422 6.346 6.389 328,374 +0.02(+0.34%)
Jul 06, 2004 6.389 6.389 6.335 6.368 853,071 -0.26(-3.92%)
Jul 02, 2004 6.617 6.654 6.579 6.627 516,755 +0.06(+0.91%)
Jul 01, 2004 6.676 6.682 6.525 6.568 734,317 +0.01(+0.08%)
Jun 30, 2004 6.627 6.649 6.492 6.562 598,387 +0.06(+0.92%)
Jun 29, 2004 6.487 6.535 6.476 6.503 336,316 +0.00(+0.00%)
Jun 28, 2004 6.595 6.611 6.465 6.503 621,658 +0.10(+1.52%)
Jun 25, 2004 6.427 6.465 6.389 6.405 586,937 +0.02(+0.25%)
Jun 24, 2004 6.351 6.449 6.330 6.389 573,639 +0.11(+1.72%)
Jun 23, 2004 6.254 6.319 6.173 6.281 1,201,023 -0.04(-0.60%)
Jun 22, 2004 6.286 6.357 6.238 6.319 578,441 -0.03(-0.51%)
Jun 21, 2004 6.405 6.432 6.346 6.351 347,397 -0.03(-0.42%)
Jun 18, 2004 6.351 6.416 6.330 6.378 267,981 -0.06(-0.93%)
Jun 17, 2004 6.395 6.460 6.340 6.438 389,136 +0.01(+0.17%)
Jun 16, 2004 6.476 6.476 6.405 6.427 346,289 -0.05(-0.75%)
Jun 15, 2004 6.454 6.535 6.432 6.476 591,184 +0.14(+2.22%)
Jun 14, 2004 6.378 6.378 6.308 6.335 787,138 -0.27(-4.10%)
Jun 10, 2004 6.562 6.617 6.541 6.606 624,244 +0.14(+2.09%)
Jun 09, 2004 6.584 6.590 6.470 6.470 562,373 -0.24(-3.63%)
Jun 08, 2004 6.649 6.752 6.638 6.714 619,072 -0.16(-2.29%)
Jun 07, 2004 6.828 6.876 6.768 6.871 711,047 +0.20(+3.00%)
Jun 04, 2004 6.627 6.719 6.622 6.671 550,923 +0.14(+2.16%)
Jun 03, 2004 6.530 6.573 6.481 6.530 467,444 +0.01(+0.08%)
Jun 02, 2004 6.465 6.552 6.449 6.525 512,323 +0.11(+1.69%)
Jun 01, 2004 6.400 6.416 6.324 6.416 437,709 -0.12(-1.82%)
May 28, 2004 6.535 6.557 6.476 6.535 234,183 -0.05(-0.82%)
May 27, 2004 6.552 6.617 6.525 6.590 704,952 +0.19(+2.96%)
May 26, 2004 6.405 6.432 6.319 6.400 619,257 -0.05(-0.84%)
May 25, 2004 6.270 6.460 6.259 6.454 1,149,310 +0.18(+2.94%)
May 24, 2004 6.254 6.297 6.200 6.270 665,059 +0.16(+2.57%)
May 21, 2004 6.091 6.146 6.037 6.113 873,941 +0.03(+0.44%)
May 20, 2004 6.075 6.124 6.048 6.086 685,375 -0.06(-1.06%)
May 19, 2004 6.286 6.303 6.146 6.151 755,372 +0.01(+0.18%)
May 18, 2004 6.053 6.151 6.043 6.140 707,722 +0.08(+1.25%)
May 17, 2004 6.064 6.108 5.983 6.064 1,034,804 -0.15(-2.35%)
May 14, 2004 6.200 6.275 6.156 6.210 866,923 +0.01(+0.17%)
May 13, 2004 6.026 6.259 5.983 6.200 1,510,005 -0.08(-1.29%)
May 12, 2004 6.308 6.308 6.113 6.281 1,850,200 -0.41(-6.15%)
May 11, 2004 6.719 6.741 6.649 6.692 354,600 -0.01(-0.08%)
May 10, 2004 6.736 6.741 6.611 6.698 555,724 -0.10(-1.51%)
May 07, 2004 6.817 6.931 6.774 6.801 666,722 -0.14(-2.03%)
May 06, 2004 6.985 7.017 6.844 6.941 718,249 -0.19(-2.73%)
May 05, 2004 7.098 7.191 7.088 7.136 582,319 +0.02(+0.30%)
May 04, 2004 7.077 7.163 7.012 7.115 550,553 +0.05(+0.69%)
May 03, 2004 7.023 7.153 7.023 7.066 680,019 +0.06(+0.85%)
Apr 30, 2004 7.017 7.082 6.969 7.006 385,258 -0.01(-0.08%)
Apr 29, 2004 7.104 7.136 6.931 7.012 593,401 -0.08(-1.15%)
Apr 28, 2004 7.218 7.218 7.077 7.093 936,181 -0.25(-3.39%)
Apr 27, 2004 7.331 7.402 7.315 7.342 345,365 -0.01(-0.07%)
Apr 26, 2004 7.407 7.440 7.315 7.348 431,430 -0.07(-0.95%)
Apr 23, 2004 7.380 7.440 7.293 7.418 957,235 +0.04(+0.51%)
Apr 22, 2004 7.320 7.467 7.250 7.380 888,347 +0.06(+0.81%)
Apr 21, 2004 7.310 7.380 7.266 7.320 720,281 +0.00(+0.00%)
Apr 20, 2004 7.423 7.494 7.293 7.320 600,049 +0.00(+0.00%)
Apr 19, 2004 7.310 7.364 7.255 7.320 688,330 +0.03(+0.45%)
Apr 16, 2004 7.288 7.358 7.255 7.288 661,181 +0.01(+0.07%)
Apr 15, 2004 7.353 7.375 7.196 7.283 769,593 +0.05(+0.67%)
Apr 14, 2004 7.088 7.255 7.088 7.234 661,366 -0.01(-0.15%)
Apr 13, 2004 7.385 7.407 7.207 7.245 525,620 -0.08(-1.04%)
Apr 12, 2004 7.228 7.348 7.228 7.320 442,696 +0.04(+0.60%)
Apr 08, 2004 7.358 7.380 7.255 7.277 559,788 -0.06(-0.81%)
Apr 07, 2004 7.331 7.413 7.283 7.337 475,570 -0.03(-0.44%)
Apr 06, 2004 7.407 7.418 7.310 7.369 554,062 -0.04(-0.51%)
Apr 05, 2004 7.348 7.488 7.331 7.407 743,552 -0.04(-0.58%)
Apr 02, 2004 7.364 7.472 7.337 7.450 988,632 +0.32(+4.56%)
Apr 01, 2004 7.039 7.163 7.023 7.126 612,054 +0.17(+2.41%)
Mar 31, 2004 6.996 7.001 6.882 6.958 940,613 -0.04(-0.62%)
Mar 30, 2004 6.904 7.039 6.876 7.001 543,535 -0.08(-1.07%)
Mar 29, 2004 6.985 7.115 6.969 7.077 1,206,194 +0.25(+3.73%)
Mar 26, 2004 6.893 6.893 6.763 6.822 1,152,081 -0.18(-2.55%)
Mar 25, 2004 6.833 7.023 6.822 7.001 817,796 +0.32(+4.78%)
Mar 24, 2004 6.741 6.752 6.573 6.682 812,440 -0.18(-2.68%)
Mar 23, 2004 6.866 6.909 6.795 6.866 670,046 +0.10(+1.44%)
Mar 22, 2004 6.784 6.817 6.719 6.768 1,083,562 -0.07(-1.03%)
Mar 19, 2004 6.855 6.941 6.795 6.839 1,590,714 -0.19(-2.70%)
Mar 18, 2004 7.023 7.071 6.947 7.028 1,150,972 -0.09(-1.29%)
Mar 17, 2004 7.104 7.147 7.012 7.120 791,570 +0.11(+1.62%)
Mar 16, 2004 7.066 7.104 6.931 7.006 833,864 +0.00(+0.00%)
Mar 15, 2004 7.196 7.196 6.909 7.006 1,339,723 -0.38(-5.13%)
Mar 12, 2004 7.320 7.396 7.261 7.385 890,932 +0.11(+1.56%)
Mar 11, 2004 7.380 7.423 7.228 7.272 906,077 -0.22(-2.89%)
Mar 10, 2004 7.553 7.597 7.483 7.488 1,052,719 -0.27(-3.42%)
Mar 09, 2004 7.846 7.889 7.721 7.754 827,030 -0.14(-1.78%)
Mar 08, 2004 7.938 7.986 7.878 7.894 660,996 -0.10(-1.22%)
Mar 05, 2004 7.976 8.095 7.938 7.992 514,908 -0.10(-1.20%)
Mar 04, 2004 8.035 8.116 8.030 8.089 392,276 +0.11(+1.43%)
Mar 03, 2004 7.916 8.008 7.851 7.976 633,663 +0.10(+1.31%)
Mar 02, 2004 7.878 7.943 7.770 7.873 1,013,565 -0.11(-1.42%)
Mar 01, 2004 7.889 8.019 7.835 7.986 812,994 -0.06(-0.81%)
Feb 27, 2004 8.041 8.100 7.992 8.051 554,986 +0.05(+0.61%)
Feb 26, 2004 7.949 8.041 7.927 8.003 481,849 +0.00(+0.00%)
Feb 25, 2004 7.997 8.024 7.894 8.003 730,439 -0.14(-1.66%)
Feb 24, 2004 8.095 8.198 8.062 8.138 666,168 -0.09(-1.05%)
Feb 23, 2004 8.349 8.360 8.214 8.225 454,700 -0.06(-0.78%)
Feb 20, 2004 8.458 8.458 8.230 8.290 809,300 -0.10(-1.23%)
Feb 19, 2004 8.463 8.501 8.393 8.393 659,334 +0.02(+0.19%)
Feb 18, 2004 8.490 8.490 8.311 8.376 998,236 -0.15(-1.78%)
Feb 17, 2004 8.474 8.560 8.430 8.528 807,269 +0.19(+2.27%)
Feb 13, 2004 8.468 8.468 8.279 8.338 574,378 -0.19(-2.22%)
Feb 12, 2004 8.517 8.571 8.479 8.528 546,859 -0.04(-0.51%)
Feb 11, 2004 8.441 8.625 8.398 8.571 2,331,126 +0.24(+2.86%)
Feb 10, 2004 8.311 8.365 8.268 8.333 504,935 -0.05(-0.65%)
Feb 09, 2004 8.398 8.436 8.333 8.387 422,380 +0.15(+1.77%)
Feb 06, 2004 8.165 8.279 8.143 8.241 589,522 +0.06(+0.79%)
Feb 05, 2004 8.230 8.241 8.149 8.176 789,169 +0.14(+1.68%)
Feb 04, 2004 8.106 8.176 8.041 8.041 1,106,463 -0.17(-2.04%)
Feb 03, 2004 8.263 8.268 8.176 8.208 1,043,669 -0.15(-1.75%)
Feb 02, 2004 8.279 8.441 8.192 8.355 1,242,393 +0.10(+1.18%)
Jan 30, 2004 8.236 8.284 8.165 8.257 634,586 +0.08(+0.93%)
Jan 29, 2004 8.317 8.322 8.138 8.181 796,926 -0.20(-2.39%)
Jan 28, 2004 8.555 8.631 8.371 8.382 1,153,927 -0.16(-1.90%)
Jan 27, 2004 8.609 8.609 8.485 8.544 457,840 +0.01(+0.13%)
Jan 26, 2004 8.441 8.582 8.387 8.533 713,817 -0.02(-0.19%)
Jan 23, 2004 8.587 8.636 8.517 8.550 424,596 -0.11(-1.25%)
Jan 22, 2004 8.577 8.690 8.571 8.658 844,206 +0.02(+0.25%)
Jan 21, 2004 8.533 8.680 8.490 8.636 706,245 +0.14(+1.59%)
Jan 20, 2004 8.523 8.544 8.436 8.501 769,593 -0.22(-2.55%)
Jan 16, 2004 8.777 8.788 8.663 8.723 630,892 -0.01(-0.06%)
Jan 15, 2004 8.766 8.772 8.625 8.728 871,355 +0.19(+2.22%)
Jan 14, 2004 8.441 8.539 8.414 8.539 720,281 +0.27(+3.27%)
Jan 13, 2004 8.382 8.393 8.203 8.268 591,000 +0.03(+0.33%)
Jan 12, 2004 8.225 8.241 8.160 8.241 484,989 -0.06(-0.72%)
Jan 09, 2004 8.263 8.420 8.284 8.300 604,667 +0.04(+0.46%)
Jan 08, 2004 8.133 8.273 8.133 8.263 409,267 +0.20(+2.48%)
Jan 07, 2004 8.057 8.057 7.976 8.062 654,717 -0.15(-1.85%)
Jan 06, 2004 8.122 8.246 8.111 8.214 849,193 -0.05(-0.59%)
Jan 05, 2004 8.246 8.268 8.176 8.263 680,389 +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.