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

Aegon N.V. ADR (NY: AEG )

6.230 -0.100 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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, 2013 5.606 5.636 5.636 5.636 929,203 +0.03(+0.53%)
Dec 30, 2013 5.606 5.636 5.582 5.606 1,095,217 +0.00(+0.00%)
Dec 27, 2013 5.588 5.612 5.582 5.606 985,956 +0.05(+0.86%)
Dec 26, 2013 5.529 5.564 5.511 5.558 918,268 +0.06(+1.08%)
Dec 24, 2013 5.517 5.523 5.493 5.499 473,713 +0.02(+0.33%)
Dec 23, 2013 5.457 5.508 5.457 5.481 1,486,766 +0.11(+1.99%)
Dec 20, 2013 5.380 5.398 5.368 5.374 1,425,025 +0.03(+0.56%)
Dec 19, 2013 5.333 5.362 5.324 5.344 1,237,958 +0.14(+2.63%)
Dec 18, 2013 5.148 5.214 5.077 5.208 3,271,039 +0.14(+2.82%)
Dec 17, 2013 5.095 5.101 5.044 5.065 912,468 -0.07(-1.39%)
Dec 16, 2013 5.142 5.184 5.127 5.136 1,095,599 +0.02(+0.35%)
Dec 13, 2013 5.130 5.154 5.101 5.119 1,132,218 +0.02(+0.35%)
Dec 12, 2013 5.148 5.166 5.065 5.101 2,339,430 -0.10(-1.94%)
Dec 11, 2013 5.285 5.297 5.190 5.202 870,024 -0.07(-1.35%)
Dec 10, 2013 5.279 5.297 5.262 5.273 987,016 +0.05(+0.91%)
Dec 09, 2013 5.178 5.243 5.178 5.226 671,479 +0.04(+0.80%)
Dec 06, 2013 5.166 5.184 5.148 5.184 1,278,790 +0.09(+1.75%)
Dec 05, 2013 5.196 5.196 5.083 5.095 2,449,814 -0.14(-2.72%)
Dec 04, 2013 5.178 5.249 5.166 5.237 1,944,510 +0.03(+0.57%)
Dec 03, 2013 5.231 5.255 5.196 5.208 1,707,129 -0.02(-0.45%)
Dec 02, 2013 5.249 5.291 5.226 5.231 1,023,205 -0.05(-0.90%)
Nov 29, 2013 5.297 5.315 5.267 5.279 409,389 -0.01(-0.11%)
Nov 27, 2013 5.297 5.309 5.267 5.285 1,135,155 +0.02(+0.34%)
Nov 26, 2013 5.279 5.291 5.252 5.267 1,447,895 +0.07(+1.26%)
Nov 25, 2013 5.279 5.291 5.196 5.202 6,071,674 -0.06(-1.13%)
Nov 22, 2013 5.249 5.261 5.214 5.261 1,979,609 +0.06(+1.14%)
Nov 21, 2013 5.190 5.214 5.172 5.202 2,161,882 +0.15(+3.06%)
Nov 20, 2013 5.089 5.101 5.026 5.047 1,211,130 -0.01(-0.24%)
Nov 19, 2013 5.059 5.089 5.047 5.059 3,026,808 +0.00(+0.00%)
Nov 18, 2013 5.089 5.113 5.059 5.059 1,778,767 -0.01(-0.23%)
Nov 15, 2013 5.047 5.077 5.029 5.071 2,483,946 +0.02(+0.35%)
Nov 14, 2013 5.035 5.065 5.023 5.053 1,636,224 -0.02(-0.47%)
Nov 13, 2013 5.000 5.089 4.994 5.077 2,055,419 +0.15(+3.02%)
Nov 12, 2013 4.946 4.976 4.905 4.928 1,681,835 +0.07(+1.34%)
Nov 11, 2013 4.863 4.875 4.827 4.863 1,952,811 +0.02(+0.49%)
Nov 08, 2013 4.685 4.839 4.685 4.839 7,599,308 +0.17(+3.56%)
Nov 07, 2013 4.696 4.732 4.673 4.673 1,610,851 -0.04(-0.76%)
Nov 06, 2013 4.667 4.708 4.655 4.708 1,960,801 +0.12(+2.59%)
Nov 05, 2013 4.625 4.631 4.589 4.589 1,289,169 -0.10(-2.03%)
Nov 04, 2013 4.685 4.685 4.646 4.685 820,119 +0.01(+0.25%)
Nov 01, 2013 4.631 4.679 4.625 4.673 1,759,039 -0.06(-1.26%)
Oct 31, 2013 4.720 4.756 4.705 4.732 996,868 +0.02(+0.38%)
Oct 30, 2013 4.750 4.762 4.691 4.714 1,718,081 -0.02(-0.38%)
Oct 29, 2013 4.726 4.744 4.717 4.732 1,105,459 +0.05(+1.02%)
Oct 28, 2013 4.714 4.720 4.673 4.685 1,296,188 -0.05(-1.13%)
Oct 25, 2013 4.768 4.768 4.720 4.738 1,440,218 -0.10(-1.97%)
Oct 24, 2013 4.839 4.845 4.815 4.833 686,105 +0.05(+0.99%)
Oct 23, 2013 4.786 4.803 4.768 4.786 788,292 -0.02(-0.49%)
Oct 22, 2013 4.798 4.845 4.792 4.809 1,270,166 +0.00(+0.00%)
Oct 21, 2013 4.857 4.857 4.798 4.809 1,410,801 -0.07(-1.34%)
Oct 18, 2013 4.839 4.881 4.821 4.875 1,203,631 +0.07(+1.49%)
Oct 17, 2013 4.738 4.815 4.738 4.803 1,932,410 +0.08(+1.76%)
Oct 16, 2013 4.673 4.738 4.661 4.720 1,192,657 +0.06(+1.28%)
Oct 15, 2013 4.673 4.685 4.655 4.661 834,670 -0.01(-0.25%)
Oct 14, 2013 4.613 4.673 4.607 4.673 823,231 +0.05(+1.03%)
Oct 11, 2013 4.595 4.625 4.595 4.625 1,303,770 +0.03(+0.65%)
Oct 10, 2013 4.589 4.613 4.578 4.595 2,144,494 +0.12(+2.66%)
Oct 09, 2013 4.488 4.488 4.441 4.476 1,257,708 -0.01(-0.26%)
Oct 08, 2013 4.548 4.560 4.488 4.488 656,720 -0.05(-1.18%)
Oct 07, 2013 4.530 4.560 4.530 4.542 782,174 -0.05(-1.04%)
Oct 04, 2013 4.595 4.613 4.581 4.589 801,379 +0.01(+0.13%)
Oct 03, 2013 4.607 4.619 4.566 4.583 1,433,513 +0.02(+0.39%)
Oct 02, 2013 4.560 4.572 4.518 4.566 1,470,269 +0.04(+0.79%)
Oct 01, 2013 4.459 4.530 4.453 4.530 1,479,844 +0.13(+2.97%)
Sep 30, 2013 4.381 4.423 4.369 4.399 1,174,322 -0.04(-0.94%)
Sep 27, 2013 4.429 4.459 4.429 4.441 761,435 +0.01(+0.13%)
Sep 26, 2013 4.435 4.457 4.423 4.435 800,731 -0.05(-1.06%)
Sep 25, 2013 4.488 4.523 4.476 4.482 734,272 +0.02(+0.40%)
Sep 24, 2013 4.494 4.506 4.465 4.465 922,915 -0.01(-0.27%)
Sep 23, 2013 4.488 4.494 4.465 4.476 1,273,000 +0.01(+0.13%)
Sep 20, 2013 4.500 4.518 4.465 4.471 1,826,650 +0.02(+0.40%)
Sep 19, 2013 4.506 4.512 4.453 4.453 4,066,857 -0.23(-4.95%)
Sep 18, 2013 4.589 4.711 4.575 4.685 2,930,296 +0.11(+2.34%)
Sep 17, 2013 4.548 4.578 4.536 4.578 806,915 +0.01(+0.13%)
Sep 16, 2013 4.578 4.581 4.524 4.572 1,671,446 +0.03(+0.65%)
Sep 13, 2013 4.530 4.554 4.485 4.542 923,452 +0.00(+0.00%)
Sep 12, 2013 4.560 4.572 4.530 4.542 994,051 -0.07(-1.55%)
Sep 11, 2013 4.560 4.613 4.554 4.613 1,033,279 +0.07(+1.57%)
Sep 10, 2013 4.530 4.557 4.518 4.542 2,803,024 +0.08(+1.87%)
Sep 09, 2013 4.423 4.465 4.411 4.459 878,630 +0.10(+2.32%)
Sep 06, 2013 4.393 4.405 4.319 4.358 1,390,791 -0.01(-0.27%)
Sep 05, 2013 4.340 4.369 4.316 4.369 1,818,115 +0.04(+0.82%)
Sep 04, 2013 4.257 4.340 4.233 4.334 1,608,889 +0.05(+1.11%)
Sep 03, 2013 4.268 4.316 4.257 4.286 1,199,054 +0.07(+1.55%)
Aug 30, 2013 4.262 4.262 4.209 4.221 980,575 -0.08(-1.80%)
Aug 29, 2013 4.292 4.340 4.292 4.298 2,059,388 -0.01(-0.14%)
Aug 28, 2013 4.245 4.322 4.227 4.304 1,838,390 +0.07(+1.69%)
Aug 27, 2013 4.286 4.307 4.227 4.233 2,534,472 -0.17(-3.78%)
Aug 26, 2013 4.429 4.441 4.399 4.399 1,120,444 -0.05(-1.20%)
Aug 23, 2013 4.399 4.453 4.399 4.453 1,362,501 -0.04(-0.93%)
Aug 22, 2013 4.465 4.500 4.459 4.494 1,209,471 +0.10(+2.30%)
Aug 21, 2013 4.417 4.453 4.369 4.393 1,163,550 -0.01(-0.14%)
Aug 20, 2013 4.417 4.429 4.358 4.399 1,853,001 -0.11(-2.37%)
Aug 19, 2013 4.554 4.581 4.500 4.506 1,612,942 -0.04(-0.91%)
Aug 16, 2013 4.506 4.578 4.476 4.548 2,323,089 -0.01(-0.13%)
Aug 15, 2013 4.554 4.583 4.488 4.554 2,109,534 -0.03(-0.64%)
Aug 14, 2013 4.554 4.601 4.548 4.583 5,839,442 +0.04(+0.77%)
Aug 13, 2013 4.525 4.554 4.507 4.548 1,550,056 +0.05(+1.17%)
Aug 12, 2013 4.490 4.519 4.484 4.496 943,315 -0.03(-0.65%)
Aug 09, 2013 4.519 4.554 4.507 4.525 5,531,515 +0.02(+0.39%)
Aug 08, 2013 4.560 4.566 4.498 4.507 5,282,688 -0.12(-2.53%)
Aug 07, 2013 4.612 4.636 4.583 4.624 1,478,558 -0.02(-0.50%)
Aug 06, 2013 4.659 4.671 4.624 4.647 1,543,107 +0.01(+0.25%)
Aug 05, 2013 4.630 4.659 4.606 4.636 1,449,212 -0.01(-0.13%)
Aug 02, 2013 4.612 4.647 4.612 4.641 1,633,038 +0.03(+0.63%)
Aug 01, 2013 4.571 4.630 4.558 4.612 1,636,086 +0.10(+2.20%)
Jul 31, 2013 4.478 4.560 4.472 4.513 2,078,394 +0.10(+2.25%)
Jul 30, 2013 4.513 4.531 4.390 4.414 2,980,669 -0.07(-1.56%)
Jul 29, 2013 4.496 4.507 4.461 4.484 744,384 -0.06(-1.41%)
Jul 26, 2013 4.507 4.566 4.490 4.548 1,415,896 -0.03(-0.64%)
Jul 25, 2013 4.525 4.577 4.513 4.577 1,549,321 +0.07(+1.55%)
Jul 24, 2013 4.548 4.560 4.490 4.507 1,181,438 -0.01(-0.26%)
Jul 23, 2013 4.536 4.542 4.501 4.519 2,453,619 +0.07(+1.57%)
Jul 22, 2013 4.420 4.449 4.414 4.449 1,531,205 +0.07(+1.60%)
Jul 19, 2013 4.361 4.402 4.344 4.379 926,298 -0.01(-0.27%)
Jul 18, 2013 4.332 4.396 4.332 4.390 1,402,677 +0.14(+3.30%)
Jul 17, 2013 4.250 4.282 4.215 4.250 1,152,294 -0.01(-0.27%)
Jul 16, 2013 4.233 4.274 4.215 4.262 1,366,949 -0.04(-0.82%)
Jul 15, 2013 4.268 4.315 4.244 4.297 1,782,480 +0.03(+0.68%)
Jul 12, 2013 4.227 4.268 4.209 4.268 935,080 +0.03(+0.69%)
Jul 11, 2013 4.244 4.244 4.183 4.239 2,083,327 -0.09(-2.16%)
Jul 10, 2013 4.303 4.361 4.279 4.332 1,376,812 +0.07(+1.64%)
Jul 09, 2013 4.303 4.274 4.250 4.262 1,387,941 +0.02(+0.55%)
Jul 08, 2013 4.233 4.262 4.221 4.239 2,435,230 +0.04(+0.83%)
Jul 05, 2013 4.163 4.204 4.142 4.204 1,863,737 +0.11(+2.71%)
Jul 03, 2013 4.052 4.110 4.046 4.093 1,290,373 +0.06(+1.59%)
Jul 02, 2013 4.046 4.087 4.005 4.028 1,544,760 -0.02(-0.43%)
Jul 01, 2013 4.061 4.081 4.028 4.046 1,716,367 +0.10(+2.51%)
Jun 28, 2013 3.923 3.958 3.906 3.947 2,942,545 +0.03(+0.75%)
Jun 27, 2013 3.941 3.970 3.906 3.918 2,410,124 -0.01(-0.15%)
Jun 26, 2013 3.929 3.941 3.888 3.923 1,263,151 +0.01(+0.15%)
Jun 25, 2013 3.912 3.929 3.877 3.918 1,438,029 -0.01(-0.30%)
Jun 24, 2013 3.912 3.958 3.883 3.929 2,202,505 +0.02(+0.60%)
Jun 21, 2013 3.947 3.964 3.847 3.906 2,025,461 -0.01(-0.15%)
Jun 20, 2013 3.929 3.973 3.888 3.912 2,251,157 +0.02(+0.45%)
Jun 19, 2013 3.999 4.017 3.894 3.894 2,395,109 -0.22(-5.26%)
Jun 18, 2013 4.052 4.139 4.046 4.110 1,950,007 +0.06(+1.59%)
Jun 17, 2013 4.063 4.081 4.011 4.046 1,369,085 +0.09(+2.21%)
Jun 14, 2013 3.988 4.017 3.932 3.958 1,671,519 +0.00(+0.00%)
Jun 13, 2013 3.912 3.970 3.885 3.958 1,071,382 +0.07(+1.80%)
Jun 12, 2013 3.964 3.964 3.880 3.888 1,468,045 -0.09(-2.20%)
Jun 11, 2013 3.976 4.017 3.961 3.976 2,181,627 -0.08(-1.87%)
Jun 10, 2013 4.063 4.069 4.020 4.052 1,273,972 +0.03(+0.73%)
Jun 07, 2013 3.993 4.023 3.947 4.023 1,025,095 +0.10(+2.53%)
Jun 06, 2013 3.906 3.929 3.853 3.923 1,491,344 +0.01(+0.30%)
Jun 05, 2013 3.993 4.000 3.912 3.912 1,677,851 -0.12(-2.90%)
Jun 04, 2013 4.052 4.081 3.999 4.028 2,082,604 -0.05(-1.29%)
Jun 03, 2013 4.028 4.081 4.005 4.081 2,765,684 +0.07(+1.75%)
May 31, 2013 4.011 4.040 3.988 4.011 4,882,706 -0.12(-2.97%)
May 30, 2013 4.075 4.145 4.061 4.134 4,054,301 +0.20(+5.20%)
May 29, 2013 3.894 3.947 3.877 3.929 2,581,977 +0.12(+3.22%)
May 28, 2013 3.818 3.865 3.783 3.807 1,501,487 +0.06(+1.56%)
May 24, 2013 3.713 3.754 3.696 3.748 1,495,152 -0.02(-0.46%)
May 23, 2013 3.702 3.795 3.690 3.766 2,153,885 +0.02(+0.47%)
May 22, 2013 3.760 3.830 3.719 3.748 2,661,606 +0.01(+0.16%)
May 21, 2013 3.742 3.772 3.707 3.742 1,747,836 -0.09(-2.29%)
May 20, 2013 3.795 3.836 3.777 3.830 2,189,133 +0.04(+0.92%)
May 17, 2013 3.754 3.801 3.742 3.795 3,125,073 +0.10(+2.71%)
May 16, 2013 3.706 3.717 3.666 3.695 2,423,715 -0.02(-0.46%)
May 15, 2013 3.689 3.723 3.683 3.712 2,665,940 +0.01(+0.31%)
May 13, 2013 3.677 3.700 3.655 3.700 2,170,053 -0.02(-0.61%)
May 10, 2013 3.700 3.746 3.655 3.723 9,780,428 -0.03(-0.91%)
May 09, 2013 3.729 3.786 3.723 3.757 6,164,462 -0.02(-0.60%)
May 08, 2013 3.780 3.797 3.717 3.780 6,107,968 -0.13(-3.22%)
May 07, 2013 3.906 3.923 3.866 3.906 1,894,131 +0.00(+0.00%)
May 06, 2013 3.883 3.912 3.855 3.906 2,023,159 +0.03(+0.74%)
May 03, 2013 3.826 3.883 3.792 3.877 1,865,620 +0.09(+2.26%)
May 02, 2013 3.735 3.803 3.717 3.792 3,847,997 -0.02(-0.60%)
May 01, 2013 3.855 3.860 3.797 3.815 3,874,378 -0.05(-1.18%)
Apr 30, 2013 3.780 3.860 3.757 3.860 5,933,327 +0.10(+2.74%)
Apr 29, 2013 3.740 3.763 3.723 3.757 1,336,582 +0.07(+2.02%)
Apr 26, 2013 3.660 3.683 3.626 3.683 1,619,508 +0.06(+1.57%)
Apr 25, 2013 3.615 3.672 3.609 3.626 1,813,647 +0.05(+1.28%)
Apr 24, 2013 3.535 3.592 3.535 3.580 983,184 +0.05(+1.29%)
Apr 23, 2013 3.455 3.535 3.449 3.535 1,477,123 +0.15(+4.56%)
Apr 22, 2013 3.375 3.392 3.318 3.381 1,126,995 +0.01(+0.34%)
Apr 19, 2013 3.352 3.381 3.335 3.369 1,812,857 +0.08(+2.43%)
Apr 18, 2013 3.358 3.363 3.261 3.289 1,741,103 -0.08(-2.37%)
Apr 17, 2013 3.438 3.438 3.346 3.369 2,169,825 -0.16(-4.53%)
Apr 16, 2013 3.512 3.529 3.483 3.529 1,082,709 +0.14(+4.04%)
Apr 15, 2013 3.500 3.500 3.392 3.392 1,197,094 -0.11(-3.10%)
Apr 12, 2013 3.500 3.512 3.472 3.500 1,076,965 -0.07(-2.08%)
Apr 11, 2013 3.575 3.603 3.552 3.575 936,795 +0.02(+0.48%)
Apr 10, 2013 3.512 3.566 3.506 3.558 1,360,030 +0.13(+3.66%)
Apr 09, 2013 3.392 3.455 3.372 3.432 1,173,596 +0.01(+0.33%)
Apr 08, 2013 3.403 3.426 3.369 3.421 1,958,792 +0.01(+0.33%)
Apr 05, 2013 3.363 3.415 3.335 3.409 3,263,871 -0.05(-1.32%)
Apr 04, 2013 3.461 3.500 3.406 3.455 1,237,546 -0.02(-0.49%)
Apr 03, 2013 3.506 3.520 3.449 3.472 1,977,690 -0.06(-1.62%)
Apr 02, 2013 3.500 3.552 3.495 3.529 2,243,279 +0.10(+2.83%)
Apr 01, 2013 3.500 3.506 3.421 3.432 1,465,543 +0.00(+0.00%)
Mar 28, 2013 3.461 3.489 3.403 3.432 1,718,384 +0.02(+0.50%)
Mar 27, 2013 3.375 3.438 3.346 3.415 3,962,334 -0.09(-2.45%)
Mar 26, 2013 3.369 3.512 3.358 3.500 2,631,247 +0.14(+4.07%)
Mar 25, 2013 3.489 3.495 3.323 3.363 2,657,494 -0.15(-4.23%)
Mar 22, 2013 3.535 3.546 3.495 3.512 748,007 +0.02(+0.49%)
Mar 21, 2013 3.483 3.540 3.483 3.495 755,585 -0.07(-2.08%)
Mar 20, 2013 3.580 3.586 3.547 3.569 998,754 +0.05(+1.46%)
Mar 19, 2013 3.552 3.563 3.478 3.518 1,228,622 -0.03(-0.81%)
Mar 18, 2013 3.529 3.600 3.512 3.546 1,223,206 -0.10(-2.66%)
Mar 15, 2013 3.689 3.695 3.632 3.643 696,253 -0.06(-1.70%)
Mar 14, 2013 3.655 3.729 3.655 3.706 1,438,359 +0.11(+3.02%)
Mar 13, 2013 3.558 3.603 3.540 3.598 565,824 +0.02(+0.64%)
Mar 12, 2013 3.586 3.598 3.558 3.575 792,230 +0.01(+0.32%)
Mar 11, 2013 3.518 3.563 3.514 3.563 1,728,444 -0.01(-0.32%)
Mar 08, 2013 3.563 3.586 3.535 3.575 1,540,513 +0.04(+1.13%)
Mar 07, 2013 3.512 3.540 3.506 3.535 729,571 +0.03(+0.98%)
Mar 06, 2013 3.523 3.529 3.475 3.500 1,533,662 +0.09(+2.51%)
Mar 05, 2013 3.432 3.449 3.409 3.415 1,306,414 +0.10(+2.93%)
Mar 04, 2013 3.283 3.323 3.272 3.318 1,541,362 -0.02(-0.51%)
Mar 01, 2013 3.283 3.343 3.255 3.335 1,823,117 -0.05(-1.35%)
Feb 28, 2013 3.403 3.432 3.375 3.381 2,419,743 -0.03(-1.00%)
Feb 27, 2013 3.329 3.421 3.318 3.415 1,289,599 +0.03(+0.84%)
Feb 26, 2013 3.375 3.392 3.335 3.386 2,076,842 +0.03(+0.85%)
Feb 25, 2013 3.649 3.655 3.346 3.358 3,568,100 -0.25(-6.81%)
Feb 22, 2013 3.580 3.609 3.546 3.603 1,674,087 +0.04(+1.12%)
Feb 21, 2013 3.586 3.608 3.546 3.563 2,709,891 -0.14(-3.85%)
Feb 20, 2013 3.797 3.809 3.706 3.706 1,478,558 -0.21(-5.26%)
Feb 19, 2013 3.906 3.917 3.889 3.912 1,358,904 +0.01(+0.29%)
Feb 15, 2013 3.957 3.969 3.889 3.900 2,709,163 +0.15(+3.96%)
Feb 14, 2013 3.695 3.757 3.689 3.752 1,210,159 +0.03(+0.77%)
Feb 13, 2013 3.752 3.775 3.717 3.723 1,023,006 +0.00(+0.00%)
Feb 12, 2013 3.683 3.746 3.683 3.723 812,220 +0.09(+2.35%)
Feb 11, 2013 3.626 3.655 3.615 3.638 721,403 +0.03(+0.79%)
Feb 08, 2013 3.603 3.623 3.592 3.609 947,670 +0.05(+1.28%)
Feb 07, 2013 3.620 3.629 3.540 3.563 2,883,345 -0.07(-1.89%)
Feb 06, 2013 3.598 3.637 3.592 3.632 1,295,238 +0.03(+0.95%)
Feb 04, 2013 3.666 3.666 3.586 3.598 1,546,324 -0.24(-6.25%)
Feb 01, 2013 3.820 3.843 3.803 3.837 708,621 +0.05(+1.36%)
Jan 31, 2013 3.803 3.832 3.786 3.786 955,844 -0.02(-0.45%)
Jan 30, 2013 3.803 3.826 3.792 3.803 487,447 -0.01(-0.15%)
Jan 29, 2013 3.792 3.815 3.792 3.809 700,336 -0.02(-0.45%)
Jan 28, 2013 3.837 3.837 3.792 3.826 682,590 +0.02(+0.60%)
Jan 25, 2013 3.780 3.803 3.757 3.803 551,730 +0.07(+1.83%)
Jan 24, 2013 3.712 3.740 3.700 3.735 1,031,165 +0.05(+1.24%)
Jan 23, 2013 3.672 3.689 3.649 3.689 1,054,478 -0.09(-2.27%)
Jan 22, 2013 3.735 3.780 3.723 3.775 773,429 -0.02(-0.60%)
Jan 18, 2013 3.769 3.803 3.746 3.797 435,912 +0.01(+0.30%)
Jan 17, 2013 3.780 3.797 3.752 3.786 580,525 +0.05(+1.38%)
Jan 16, 2013 3.712 3.755 3.700 3.735 675,040 -0.09(-2.24%)
Jan 15, 2013 3.780 3.826 3.780 3.820 821,878 -0.04(-1.04%)
Jan 14, 2013 3.860 3.866 3.826 3.860 862,260 +0.03(+0.75%)
Jan 11, 2013 3.820 3.843 3.797 3.832 594,367 +0.02(+0.60%)
Jan 10, 2013 3.797 3.815 3.757 3.809 692,003 +0.05(+1.37%)
Jan 09, 2013 3.763 3.792 3.746 3.757 662,197 +0.01(+0.30%)
Jan 08, 2013 3.763 3.780 3.718 3.746 861,408 -0.06(-1.65%)
Jan 07, 2013 3.797 3.815 3.786 3.809 1,128,368 +0.02(+0.45%)
Jan 04, 2013 3.717 3.803 3.717 3.792 1,176,496 +0.09(+2.31%)
Jan 03, 2013 3.717 3.735 3.695 3.706 686,728 -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.