Skip to main content

Aegon N.V. ADR (NY: AEG )

6.410 +0.060 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 5.802 5.833 5.833 5.833 897,777 +0.03(+0.53%)
Dec 30, 2013 5.802 5.833 5.778 5.802 1,058,176 +0.00(+0.00%)
Dec 27, 2013 5.784 5.808 5.778 5.802 952,611 +0.05(+0.86%)
Dec 26, 2013 5.722 5.759 5.704 5.753 887,211 +0.06(+1.08%)
Dec 24, 2013 5.710 5.716 5.685 5.691 457,692 +0.02(+0.33%)
Dec 23, 2013 5.648 5.701 5.648 5.673 1,436,483 +0.11(+1.99%)
Dec 20, 2013 5.568 5.587 5.556 5.562 1,376,830 +0.03(+0.56%)
Dec 19, 2013 5.519 5.549 5.510 5.532 1,196,090 +0.14(+2.63%)
Dec 18, 2013 5.328 5.396 5.255 5.390 3,160,411 +0.15(+2.82%)
Dec 17, 2013 5.273 5.279 5.221 5.242 881,608 -0.07(-1.39%)
Dec 16, 2013 5.322 5.365 5.307 5.316 1,058,545 +0.02(+0.35%)
Dec 13, 2013 5.310 5.335 5.279 5.298 1,093,926 +0.02(+0.35%)
Dec 12, 2013 5.328 5.347 5.242 5.279 2,260,309 -0.10(-1.94%)
Dec 11, 2013 5.470 5.482 5.372 5.384 840,600 -0.07(-1.35%)
Dec 10, 2013 5.464 5.482 5.447 5.458 953,635 +0.05(+0.91%)
Dec 09, 2013 5.359 5.427 5.359 5.408 648,769 +0.04(+0.80%)
Dec 06, 2013 5.347 5.365 5.328 5.365 1,235,541 +0.09(+1.75%)
Dec 05, 2013 5.378 5.378 5.261 5.273 2,366,960 -0.15(-2.72%)
Dec 04, 2013 5.359 5.433 5.347 5.421 1,878,745 +0.03(+0.57%)
Dec 03, 2013 5.415 5.439 5.378 5.390 1,649,393 -0.02(-0.45%)
Dec 02, 2013 5.433 5.476 5.408 5.415 988,600 -0.05(-0.90%)
Nov 29, 2013 5.482 5.501 5.452 5.464 395,543 -0.01(-0.11%)
Nov 27, 2013 5.482 5.495 5.452 5.470 1,096,764 +0.02(+0.34%)
Nov 26, 2013 5.464 5.476 5.436 5.452 1,398,927 +0.07(+1.26%)
Nov 25, 2013 5.464 5.476 5.378 5.384 5,866,327 -0.06(-1.13%)
Nov 22, 2013 5.433 5.445 5.396 5.445 1,912,657 +0.06(+1.14%)
Nov 21, 2013 5.372 5.396 5.353 5.384 2,088,766 +0.16(+3.06%)
Nov 20, 2013 5.267 5.279 5.202 5.224 1,170,169 -0.01(-0.24%)
Nov 19, 2013 5.236 5.267 5.224 5.236 2,924,440 +0.00(+0.00%)
Nov 18, 2013 5.267 5.292 5.236 5.236 1,718,608 -0.01(-0.23%)
Nov 15, 2013 5.224 5.255 5.205 5.248 2,399,937 +0.02(+0.35%)
Nov 14, 2013 5.212 5.242 5.199 5.230 1,580,886 -0.02(-0.47%)
Nov 13, 2013 5.175 5.267 5.168 5.255 1,985,903 +0.15(+3.02%)
Nov 12, 2013 5.119 5.150 5.076 5.101 1,624,954 +0.07(+1.34%)
Nov 11, 2013 5.033 5.045 4.996 5.033 1,886,766 +0.02(+0.49%)
Nov 08, 2013 4.849 5.009 4.849 5.009 7,342,295 +0.17(+3.56%)
Nov 07, 2013 4.861 4.898 4.836 4.836 1,556,371 -0.04(-0.76%)
Nov 06, 2013 4.830 4.873 4.818 4.873 1,894,486 +0.12(+2.59%)
Nov 05, 2013 4.787 4.793 4.750 4.750 1,245,568 -0.10(-2.03%)
Nov 04, 2013 4.849 4.849 4.809 4.849 792,382 +0.01(+0.25%)
Nov 01, 2013 4.793 4.842 4.787 4.836 1,699,547 -0.06(-1.26%)
Oct 31, 2013 4.885 4.922 4.870 4.898 963,154 +0.02(+0.38%)
Oct 30, 2013 4.916 4.929 4.855 4.879 1,659,975 -0.02(-0.38%)
Oct 29, 2013 4.892 4.910 4.882 4.898 1,068,072 +0.05(+1.02%)
Oct 28, 2013 4.879 4.885 4.836 4.849 1,252,350 -0.06(-1.13%)
Oct 25, 2013 4.935 4.935 4.885 4.904 1,391,509 -0.10(-1.97%)
Oct 24, 2013 5.009 5.015 4.984 5.002 662,900 +0.05(+0.99%)
Oct 23, 2013 4.953 4.972 4.935 4.953 761,631 -0.02(-0.49%)
Oct 22, 2013 4.965 5.015 4.959 4.978 1,227,208 +0.00(+0.00%)
Oct 21, 2013 5.027 5.027 4.965 4.978 1,363,087 -0.07(-1.34%)
Oct 18, 2013 5.009 5.052 4.990 5.045 1,162,924 +0.07(+1.49%)
Oct 17, 2013 4.904 4.984 4.904 4.972 1,867,055 +0.09(+1.76%)
Oct 16, 2013 4.836 4.904 4.824 4.885 1,152,321 +0.06(+1.28%)
Oct 15, 2013 4.836 4.849 4.818 4.824 806,441 -0.01(-0.25%)
Oct 14, 2013 4.775 4.836 4.769 4.836 795,389 +0.05(+1.03%)
Oct 11, 2013 4.756 4.787 4.756 4.787 1,259,675 +0.03(+0.65%)
Oct 10, 2013 4.750 4.775 4.738 4.756 2,071,966 +0.12(+2.66%)
Oct 09, 2013 4.645 4.645 4.596 4.633 1,215,172 -0.01(-0.26%)
Oct 08, 2013 4.707 4.719 4.645 4.645 634,509 -0.06(-1.18%)
Oct 07, 2013 4.689 4.719 4.689 4.701 755,721 -0.05(-1.04%)
Oct 04, 2013 4.756 4.775 4.741 4.750 774,276 +0.01(+0.13%)
Oct 03, 2013 4.769 4.781 4.725 4.744 1,385,031 +0.02(+0.39%)
Oct 02, 2013 4.719 4.732 4.676 4.725 1,420,544 +0.04(+0.79%)
Oct 01, 2013 4.615 4.689 4.609 4.689 1,429,795 +0.14(+2.97%)
Sep 30, 2013 4.535 4.578 4.522 4.553 1,134,606 -0.04(-0.94%)
Sep 27, 2013 4.584 4.615 4.584 4.596 735,683 +0.01(+0.13%)
Sep 26, 2013 4.590 4.614 4.578 4.590 773,650 -0.05(-1.06%)
Sep 25, 2013 4.645 4.681 4.633 4.639 709,439 +0.02(+0.40%)
Sep 24, 2013 4.652 4.664 4.621 4.621 891,702 -0.01(-0.27%)
Sep 23, 2013 4.645 4.652 4.621 4.633 1,229,947 +0.01(+0.13%)
Sep 20, 2013 4.658 4.676 4.621 4.627 1,764,872 +0.02(+0.40%)
Sep 19, 2013 4.664 4.670 4.609 4.609 3,929,314 -0.24(-4.95%)
Sep 18, 2013 4.750 4.876 4.735 4.849 2,831,192 +0.11(+2.34%)
Sep 17, 2013 4.707 4.738 4.695 4.738 779,624 +0.01(+0.13%)
Sep 16, 2013 4.738 4.741 4.682 4.732 1,614,917 +0.03(+0.65%)
Sep 13, 2013 4.689 4.713 4.642 4.701 892,220 +0.00(+0.00%)
Sep 12, 2013 4.719 4.732 4.689 4.701 960,431 -0.07(-1.55%)
Sep 11, 2013 4.719 4.775 4.713 4.775 998,333 +0.07(+1.57%)
Sep 10, 2013 4.689 4.716 4.676 4.701 2,708,224 +0.09(+1.87%)
Sep 09, 2013 4.578 4.621 4.566 4.615 848,914 +0.10(+2.32%)
Sep 06, 2013 4.547 4.559 4.470 4.510 1,343,753 -0.01(-0.27%)
Sep 05, 2013 4.492 4.522 4.467 4.522 1,756,625 +0.04(+0.82%)
Sep 04, 2013 4.406 4.492 4.381 4.486 1,554,476 +0.05(+1.11%)
Sep 03, 2013 4.418 4.467 4.406 4.436 1,158,502 +0.07(+1.55%)
Aug 30, 2013 4.412 4.412 4.356 4.369 947,412 -0.08(-1.80%)
Aug 29, 2013 4.442 4.492 4.442 4.449 1,989,739 -0.01(-0.14%)
Aug 28, 2013 4.393 4.473 4.375 4.455 1,776,214 +0.07(+1.69%)
Aug 27, 2013 4.436 4.458 4.375 4.381 2,448,754 -0.17(-3.78%)
Aug 26, 2013 4.584 4.596 4.553 4.553 1,082,550 -0.06(-1.20%)
Aug 23, 2013 4.553 4.609 4.553 4.609 1,316,420 -0.04(-0.93%)
Aug 22, 2013 4.621 4.658 4.615 4.652 1,168,567 +0.10(+2.30%)
Aug 21, 2013 4.572 4.609 4.522 4.547 1,124,198 -0.01(-0.14%)
Aug 20, 2013 4.572 4.584 4.510 4.553 1,790,331 -0.11(-2.37%)
Aug 19, 2013 4.713 4.741 4.658 4.664 1,558,391 -0.04(-0.92%)
Aug 16, 2013 4.664 4.738 4.633 4.707 2,244,521 -0.01(-0.13%)
Aug 15, 2013 4.713 4.744 4.645 4.713 2,038,189 -0.03(-0.56%)
Aug 14, 2013 4.709 4.758 4.703 4.740 5,646,583 +0.04(+0.77%)
Aug 13, 2013 4.679 4.709 4.661 4.703 1,498,862 +0.05(+1.17%)
Aug 12, 2013 4.643 4.673 4.637 4.649 912,160 -0.03(-0.65%)
Aug 09, 2013 4.673 4.709 4.661 4.679 5,348,826 +0.02(+0.39%)
Aug 08, 2013 4.715 4.722 4.652 4.661 5,108,217 -0.12(-2.53%)
Aug 07, 2013 4.770 4.794 4.740 4.782 1,429,726 -0.02(-0.50%)
Aug 06, 2013 4.818 4.830 4.782 4.806 1,492,143 +0.01(+0.25%)
Aug 05, 2013 4.788 4.818 4.764 4.794 1,401,349 -0.01(-0.13%)
Aug 02, 2013 4.770 4.806 4.770 4.800 1,579,104 +0.03(+0.63%)
Aug 01, 2013 4.728 4.788 4.713 4.770 1,582,051 +0.10(+2.20%)
Jul 31, 2013 4.631 4.715 4.625 4.667 2,009,751 +0.10(+2.25%)
Jul 30, 2013 4.667 4.686 4.540 4.565 2,882,227 -0.07(-1.56%)
Jul 29, 2013 4.649 4.661 4.613 4.637 719,799 -0.07(-1.41%)
Jul 26, 2013 4.661 4.722 4.643 4.703 1,369,134 -0.03(-0.64%)
Jul 25, 2013 4.679 4.734 4.667 4.734 1,498,152 +0.07(+1.55%)
Jul 24, 2013 4.703 4.715 4.643 4.661 1,142,418 -0.01(-0.26%)
Jul 23, 2013 4.691 4.697 4.655 4.673 2,372,583 +0.07(+1.57%)
Jul 22, 2013 4.571 4.601 4.565 4.601 1,480,634 +0.07(+1.60%)
Jul 19, 2013 4.510 4.552 4.492 4.528 895,706 -0.01(-0.27%)
Jul 18, 2013 4.480 4.546 4.480 4.540 1,356,351 +0.14(+3.30%)
Jul 17, 2013 4.395 4.429 4.359 4.395 1,114,237 -0.01(-0.27%)
Jul 16, 2013 4.377 4.420 4.359 4.408 1,321,803 -0.04(-0.82%)
Jul 15, 2013 4.414 4.462 4.389 4.444 1,723,610 +0.03(+0.68%)
Jul 12, 2013 4.371 4.414 4.353 4.414 904,197 +0.03(+0.69%)
Jul 11, 2013 4.389 4.389 4.326 4.383 2,014,521 -0.10(-2.16%)
Jul 10, 2013 4.450 4.510 4.426 4.480 1,331,340 +0.07(+1.64%)
Jul 09, 2013 4.450 4.420 4.395 4.408 1,342,102 +0.02(+0.55%)
Jul 08, 2013 4.377 4.408 4.365 4.383 2,354,802 +0.04(+0.83%)
Jul 05, 2013 4.305 4.347 4.284 4.347 1,802,184 +0.11(+2.71%)
Jul 03, 2013 4.190 4.251 4.184 4.232 1,247,756 +0.07(+1.59%)
Jul 02, 2013 4.184 4.226 4.142 4.166 1,493,741 -0.02(-0.43%)
Jul 01, 2013 4.199 4.220 4.166 4.184 1,659,681 +0.10(+2.51%)
Jun 28, 2013 4.057 4.094 4.039 4.082 2,845,362 +0.03(+0.75%)
Jun 27, 2013 4.075 4.106 4.039 4.051 2,330,525 -0.01(-0.15%)
Jun 26, 2013 4.063 4.075 4.021 4.057 1,221,433 +0.01(+0.15%)
Jun 25, 2013 4.045 4.063 4.009 4.051 1,390,536 -0.01(-0.30%)
Jun 24, 2013 4.045 4.094 4.015 4.063 2,129,763 +0.02(+0.60%)
Jun 21, 2013 4.082 4.100 3.979 4.039 1,958,567 -0.01(-0.15%)
Jun 20, 2013 4.063 4.109 4.021 4.045 2,176,809 +0.02(+0.45%)
Jun 19, 2013 4.136 4.154 4.027 4.027 2,316,006 -0.22(-5.26%)
Jun 18, 2013 4.190 4.281 4.184 4.251 1,885,604 +0.07(+1.59%)
Jun 17, 2013 4.202 4.220 4.148 4.184 1,323,868 +0.09(+2.21%)
Jun 14, 2013 4.124 4.154 4.066 4.094 1,616,313 +0.00(+0.00%)
Jun 13, 2013 4.045 4.106 4.018 4.094 1,035,998 +0.07(+1.80%)
Jun 12, 2013 4.100 4.100 4.012 4.021 1,419,560 -0.09(-2.20%)
Jun 11, 2013 4.112 4.154 4.097 4.112 2,109,575 -0.08(-1.87%)
Jun 10, 2013 4.202 4.208 4.157 4.190 1,231,897 +0.03(+0.73%)
Jun 07, 2013 4.130 4.160 4.082 4.160 991,240 +0.10(+2.53%)
Jun 06, 2013 4.039 4.063 3.985 4.057 1,442,090 +0.01(+0.30%)
Jun 05, 2013 4.130 4.136 4.045 4.045 1,622,437 -0.12(-2.90%)
Jun 04, 2013 4.190 4.220 4.136 4.166 2,013,822 -0.05(-1.29%)
Jun 03, 2013 4.166 4.220 4.142 4.220 2,674,342 +0.07(+1.75%)
May 31, 2013 4.148 4.178 4.124 4.148 4,721,445 -0.13(-2.97%)
May 30, 2013 4.214 4.287 4.199 4.275 3,920,400 +0.21(+5.20%)
May 29, 2013 4.027 4.082 4.009 4.063 2,496,703 +0.13(+3.22%)
May 28, 2013 3.949 3.997 3.912 3.937 1,451,898 +0.06(+1.56%)
May 24, 2013 3.840 3.882 3.822 3.876 1,445,771 -0.02(-0.47%)
May 23, 2013 3.828 3.925 3.816 3.894 2,082,749 +0.02(+0.47%)
May 22, 2013 3.888 3.961 3.846 3.876 2,573,701 +0.01(+0.16%)
May 21, 2013 3.870 3.900 3.834 3.870 1,690,111 -0.09(-2.29%)
May 20, 2013 3.925 3.967 3.906 3.961 2,116,833 +0.04(+0.92%)
May 17, 2013 3.882 3.931 3.870 3.925 3,021,862 +0.11(+2.80%)
May 16, 2013 3.829 3.841 3.788 3.818 2,345,598 -0.02(-0.46%)
May 15, 2013 3.812 3.847 3.806 3.835 2,580,016 +0.01(+0.31%)
May 13, 2013 3.800 3.824 3.776 3.824 2,100,112 -0.02(-0.61%)
May 10, 2013 3.824 3.871 3.776 3.847 9,465,202 -0.04(-0.91%)
May 09, 2013 3.853 3.912 3.847 3.883 5,965,780 -0.02(-0.60%)
May 08, 2013 3.906 3.924 3.841 3.906 5,911,107 -0.13(-3.22%)
May 07, 2013 4.036 4.054 3.995 4.036 1,833,083 +0.00(+0.00%)
May 06, 2013 4.012 4.042 3.983 4.036 1,957,952 +0.03(+0.74%)
May 03, 2013 3.953 4.012 3.918 4.006 1,805,491 +0.09(+2.26%)
May 02, 2013 3.859 3.930 3.841 3.918 3,723,975 -0.02(-0.60%)
May 01, 2013 3.983 3.989 3.924 3.942 3,749,506 -0.05(-1.18%)
Apr 30, 2013 3.906 3.989 3.883 3.989 5,742,095 +0.11(+2.74%)
Apr 29, 2013 3.865 3.888 3.847 3.883 1,293,503 +0.08(+2.02%)
Apr 26, 2013 3.782 3.806 3.747 3.806 1,567,310 +0.06(+1.57%)
Apr 25, 2013 3.735 3.794 3.729 3.747 1,755,192 +0.05(+1.28%)
Apr 24, 2013 3.652 3.711 3.652 3.700 951,496 +0.05(+1.29%)
Apr 23, 2013 3.570 3.652 3.564 3.652 1,429,515 +0.16(+4.56%)
Apr 22, 2013 3.487 3.505 3.428 3.493 1,090,672 +0.01(+0.34%)
Apr 19, 2013 3.464 3.493 3.446 3.481 1,754,428 +0.08(+2.43%)
Apr 18, 2013 3.470 3.475 3.369 3.399 1,684,987 -0.08(-2.37%)
Apr 17, 2013 3.552 3.552 3.458 3.481 2,099,891 -0.17(-4.53%)
Apr 16, 2013 3.629 3.647 3.599 3.647 1,047,813 +0.14(+4.04%)
Apr 15, 2013 3.617 3.617 3.505 3.505 1,158,511 -0.11(-3.10%)
Apr 12, 2013 3.617 3.629 3.588 3.617 1,042,255 -0.08(-2.08%)
Apr 11, 2013 3.694 3.723 3.670 3.694 906,602 +0.02(+0.48%)
Apr 10, 2013 3.629 3.685 3.623 3.676 1,316,196 +0.13(+3.66%)
Apr 09, 2013 3.505 3.570 3.484 3.546 1,135,771 +0.01(+0.33%)
Apr 08, 2013 3.517 3.540 3.481 3.534 1,895,660 +0.01(+0.33%)
Apr 05, 2013 3.475 3.529 3.446 3.523 3,158,675 -0.05(-1.32%)
Apr 04, 2013 3.576 3.617 3.520 3.570 1,197,660 -0.02(-0.49%)
Apr 03, 2013 3.623 3.638 3.564 3.588 1,913,948 -0.06(-1.62%)
Apr 02, 2013 3.617 3.670 3.611 3.647 2,170,978 +0.10(+2.83%)
Apr 01, 2013 3.617 3.623 3.534 3.546 1,418,308 +0.00(+0.00%)
Mar 28, 2013 3.576 3.605 3.517 3.546 1,663,000 +0.02(+0.50%)
Mar 27, 2013 3.487 3.552 3.458 3.529 3,834,627 -0.09(-2.45%)
Mar 26, 2013 3.481 3.629 3.470 3.617 2,546,441 +0.14(+4.07%)
Mar 25, 2013 3.605 3.611 3.434 3.475 2,571,842 -0.15(-4.23%)
Mar 22, 2013 3.652 3.664 3.611 3.629 723,899 +0.02(+0.49%)
Mar 21, 2013 3.599 3.658 3.599 3.611 731,232 -0.08(-2.08%)
Mar 20, 2013 3.700 3.706 3.665 3.688 966,564 +0.05(+1.46%)
Mar 19, 2013 3.670 3.682 3.593 3.635 1,189,023 -0.03(-0.81%)
Mar 18, 2013 3.647 3.720 3.629 3.664 1,183,782 -0.10(-2.66%)
Mar 15, 2013 3.812 3.818 3.753 3.765 673,812 -0.06(-1.70%)
Mar 14, 2013 3.776 3.853 3.776 3.829 1,392,000 +0.11(+3.02%)
Mar 13, 2013 3.676 3.723 3.658 3.717 547,587 +0.02(+0.64%)
Mar 12, 2013 3.706 3.717 3.676 3.694 766,696 +0.01(+0.32%)
Mar 11, 2013 3.635 3.682 3.631 3.682 1,672,736 -0.01(-0.32%)
Mar 08, 2013 3.682 3.706 3.652 3.694 1,490,862 +0.04(+1.13%)
Mar 07, 2013 3.629 3.658 3.623 3.652 706,057 +0.04(+0.98%)
Mar 06, 2013 3.641 3.647 3.591 3.617 1,484,232 +0.09(+2.51%)
Mar 05, 2013 3.546 3.564 3.523 3.529 1,264,308 +0.10(+2.93%)
Mar 04, 2013 3.393 3.434 3.381 3.428 1,491,684 -0.02(-0.51%)
Mar 01, 2013 3.393 3.455 3.363 3.446 1,764,358 -0.05(-1.35%)
Feb 28, 2013 3.517 3.546 3.487 3.493 2,341,754 -0.04(-1.00%)
Feb 27, 2013 3.440 3.534 3.428 3.529 1,248,035 +0.03(+0.84%)
Feb 26, 2013 3.487 3.505 3.446 3.499 2,009,905 +0.03(+0.85%)
Feb 25, 2013 3.770 3.776 3.458 3.470 3,453,099 -0.25(-6.81%)
Feb 22, 2013 3.700 3.729 3.664 3.723 1,620,131 +0.04(+1.12%)
Feb 21, 2013 3.706 3.728 3.664 3.682 2,622,551 -0.15(-3.85%)
Feb 20, 2013 3.924 3.936 3.829 3.829 1,430,903 -0.21(-5.26%)
Feb 19, 2013 4.036 4.048 4.018 4.042 1,315,106 +0.01(+0.29%)
Feb 15, 2013 4.089 4.101 4.018 4.030 2,621,846 +0.15(+3.96%)
Feb 14, 2013 3.818 3.883 3.812 3.877 1,171,156 +0.03(+0.77%)
Feb 13, 2013 3.877 3.900 3.841 3.847 990,034 +0.00(+0.00%)
Feb 12, 2013 3.806 3.871 3.806 3.847 786,042 +0.09(+2.35%)
Feb 11, 2013 3.747 3.776 3.735 3.759 698,152 +0.03(+0.79%)
Feb 08, 2013 3.723 3.744 3.711 3.729 917,126 +0.05(+1.28%)
Feb 07, 2013 3.741 3.750 3.658 3.682 2,790,414 -0.07(-1.89%)
Feb 06, 2013 3.717 3.758 3.711 3.753 1,253,492 +0.04(+0.95%)
Feb 04, 2013 3.788 3.788 3.706 3.717 1,496,485 -0.25(-6.25%)
Feb 01, 2013 3.947 3.971 3.930 3.965 685,782 +0.05(+1.36%)
Jan 31, 2013 3.930 3.959 3.912 3.912 925,037 -0.02(-0.45%)
Jan 30, 2013 3.930 3.953 3.918 3.930 471,737 -0.01(-0.15%)
Jan 29, 2013 3.918 3.942 3.918 3.936 677,764 -0.02(-0.45%)
Jan 28, 2013 3.965 3.965 3.918 3.953 660,590 +0.02(+0.60%)
Jan 25, 2013 3.906 3.930 3.883 3.930 533,948 +0.07(+1.83%)
Jan 24, 2013 3.835 3.865 3.824 3.859 997,930 +0.05(+1.24%)
Jan 23, 2013 3.794 3.812 3.770 3.812 1,020,492 -0.09(-2.27%)
Jan 22, 2013 3.859 3.906 3.847 3.900 748,502 -0.02(-0.60%)
Jan 18, 2013 3.894 3.930 3.871 3.924 421,862 +0.01(+0.30%)
Jan 17, 2013 3.906 3.924 3.877 3.912 561,815 +0.05(+1.38%)
Jan 16, 2013 3.835 3.880 3.824 3.859 653,284 -0.09(-2.24%)
Jan 15, 2013 3.906 3.953 3.906 3.947 795,389 -0.04(-1.04%)
Jan 14, 2013 3.989 3.995 3.953 3.989 834,470 +0.03(+0.75%)
Jan 11, 2013 3.947 3.971 3.924 3.959 575,210 +0.02(+0.60%)
Jan 10, 2013 3.924 3.942 3.883 3.936 669,699 +0.05(+1.37%)
Jan 09, 2013 3.888 3.918 3.871 3.883 640,854 +0.01(+0.31%)
Jan 08, 2013 3.888 3.906 3.842 3.871 833,644 -0.06(-1.65%)
Jan 07, 2013 3.924 3.942 3.912 3.936 1,092,001 +0.02(+0.45%)
Jan 04, 2013 3.841 3.930 3.841 3.918 1,138,577 +0.09(+2.31%)
Jan 03, 2013 3.841 3.859 3.818 3.829 664,594 -0.01(-0.31%)
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.