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

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2014 4.805 4.761 4.761 4.761 798,536 -0.03(-0.53%)
Dec 30, 2014 4.818 4.834 4.774 4.786 1,352,867 -0.04(-0.79%)
Dec 29, 2014 4.831 4.850 4.805 4.824 962,436 -0.03(-0.65%)
Dec 26, 2014 4.837 4.869 4.833 4.856 547,357 +0.01(+0.26%)
Dec 24, 2014 4.862 4.843 4.843 4.843 1,003,959 -0.03(-0.52%)
Dec 23, 2014 4.869 4.888 4.850 4.869 1,236,580 +0.01(+0.26%)
Dec 22, 2014 4.850 4.862 4.824 4.856 1,126,906 +0.01(+0.26%)
Dec 19, 2014 4.837 4.869 4.810 4.843 1,586,331 -0.03(-0.52%)
Dec 18, 2014 4.805 4.869 4.793 4.869 1,657,531 +0.11(+2.27%)
Dec 17, 2014 4.685 4.799 4.685 4.761 2,061,576 +0.04(+0.81%)
Dec 16, 2014 4.647 4.818 4.647 4.723 2,067,795 +0.11(+2.34%)
Dec 15, 2014 4.723 4.729 4.583 4.615 1,867,889 -0.10(-2.02%)
Dec 12, 2014 4.786 4.812 4.704 4.710 2,023,500 -0.06(-1.33%)
Dec 11, 2014 4.799 4.837 4.774 4.774 1,236,100 +0.01(+0.27%)
Dec 10, 2014 4.805 4.831 4.748 4.761 1,968,819 -0.10(-1.96%)
Dec 09, 2014 4.850 4.875 4.824 4.856 1,120,686 -0.06(-1.29%)
Dec 08, 2014 4.939 4.958 4.907 4.920 1,039,645 -0.10(-1.90%)
Dec 05, 2014 4.983 5.028 4.983 5.015 1,765,172 +0.10(+2.07%)
Dec 04, 2014 4.926 4.945 4.882 4.913 1,935,797 -0.01(-0.26%)
Dec 03, 2014 4.926 4.945 4.907 4.926 782,061 -0.03(-0.64%)
Dec 02, 2014 4.983 4.989 4.939 4.958 1,392,469 +0.03(+0.64%)
Dec 01, 2014 4.958 4.964 4.907 4.926 1,216,019 -0.06(-1.15%)
Nov 28, 2014 5.002 5.015 4.977 4.983 852,982 -0.03(-0.51%)
Nov 26, 2014 5.002 5.008 5.008 5.008 2,079,281 +0.01(+0.25%)
Nov 25, 2014 5.002 5.028 4.989 4.996 1,449,506 +0.03(+0.64%)
Nov 24, 2014 4.926 4.970 4.913 4.964 1,301,292 +0.12(+2.49%)
Nov 21, 2014 4.872 4.882 4.824 4.843 1,041,956 +0.01(+0.13%)
Nov 20, 2014 4.837 4.856 4.812 4.837 1,253,192 -0.09(-1.80%)
Nov 19, 2014 4.958 4.970 4.920 4.926 1,209,311 -0.03(-0.51%)
Nov 18, 2014 4.926 4.977 4.920 4.951 1,533,523 +0.13(+2.63%)
Nov 17, 2014 4.818 4.850 4.805 4.824 2,084,226 -0.03(-0.65%)
Nov 14, 2014 4.799 4.869 4.793 4.856 1,533,296 +0.01(+0.13%)
Nov 13, 2014 4.786 4.926 4.774 4.850 2,961,447 -0.32(-6.14%)
Nov 12, 2014 5.148 5.170 5.135 5.167 628,299 -0.08(-1.45%)
Nov 11, 2014 5.269 5.275 5.224 5.243 1,501,981 -0.01(-0.12%)
Nov 10, 2014 5.237 5.256 5.218 5.250 1,566,594 +0.05(+0.98%)
Nov 07, 2014 5.180 5.205 5.148 5.199 1,104,401 +0.03(+0.61%)
Nov 06, 2014 5.199 5.243 5.154 5.167 1,161,489 +0.00(+0.00%)
Nov 05, 2014 5.167 5.186 5.142 5.167 987,420 +0.04(+0.74%)
Nov 04, 2014 5.123 5.148 5.097 5.129 882,636 +0.01(+0.25%)
Nov 03, 2014 5.142 5.145 5.097 5.116 1,021,281 -0.07(-1.35%)
Oct 31, 2014 5.129 5.193 5.123 5.186 1,105,166 +0.09(+1.74%)
Oct 30, 2014 5.028 5.110 5.028 5.097 750,749 +0.06(+1.13%)
Oct 29, 2014 5.078 5.107 5.015 5.040 1,472,105 -0.06(-1.12%)
Oct 28, 2014 5.078 5.104 5.066 5.097 780,963 +0.11(+2.16%)
Oct 27, 2014 4.989 5.028 5.028 4.989 1,024,768 -0.04(-0.76%)
Oct 24, 2014 5.002 5.028 4.983 5.028 836,476 +0.05(+1.02%)
Oct 23, 2014 5.002 5.008 4.967 4.977 1,039,706 +0.07(+1.42%)
Oct 22, 2014 4.939 4.983 4.901 4.907 1,785,107 -0.07(-1.40%)
Oct 21, 2014 4.970 4.989 4.934 4.977 1,516,076 +0.08(+1.69%)
Oct 20, 2014 4.856 4.894 4.847 4.894 1,358,529 +0.02(+0.39%)
Oct 17, 2014 4.888 4.894 4.850 4.875 1,294,843 +0.13(+2.67%)
Oct 16, 2014 4.716 4.805 4.704 4.748 2,333,113 -0.13(-2.60%)
Oct 15, 2014 4.882 4.891 4.749 4.875 2,849,390 -0.08(-1.54%)
Oct 14, 2014 4.964 5.015 4.951 4.951 1,329,831 +0.02(+0.39%)
Oct 13, 2014 4.996 5.021 4.926 4.932 1,413,027 +0.03(+0.52%)
Oct 10, 2014 4.989 5.021 4.907 4.907 1,157,149 -0.09(-1.78%)
Oct 09, 2014 5.104 5.123 4.983 4.996 1,257,496 -0.17(-3.32%)
Oct 08, 2014 5.110 5.174 5.059 5.167 1,370,922 +0.08(+1.62%)
Oct 07, 2014 5.161 5.161 5.078 5.085 1,119,618 -0.11(-2.08%)
Oct 06, 2014 5.205 5.212 5.167 5.193 809,845 +0.03(+0.61%)
Oct 03, 2014 5.142 5.174 5.135 5.161 1,592,423 +0.02(+0.37%)
Oct 02, 2014 5.174 5.174 5.078 5.142 1,774,572 -0.05(-0.98%)
Oct 01, 2014 5.269 5.281 5.174 5.193 1,285,860 -0.03(-0.49%)
Sep 30, 2014 5.243 5.259 5.205 5.218 1,008,934 -0.08(-1.44%)
Sep 29, 2014 5.300 5.317 5.275 5.294 1,083,693 -0.03(-0.48%)
Sep 26, 2014 5.307 5.336 5.281 5.320 778,803 +0.01(+0.12%)
Sep 25, 2014 5.370 5.383 5.300 5.313 1,087,406 -0.06(-1.18%)
Sep 24, 2014 5.339 5.383 5.332 5.377 1,110,332 -0.02(-0.35%)
Sep 23, 2014 5.421 5.453 5.389 5.396 1,464,016 -0.01(-0.23%)
Sep 22, 2014 5.421 5.427 5.389 5.408 1,201,055 +0.00(+0.00%)
Sep 19, 2014 5.440 5.453 5.383 5.408 1,682,499 +0.00(+0.00%)
Sep 18, 2014 5.402 5.440 5.396 5.408 1,568,240 +0.07(+1.31%)
Sep 17, 2014 5.383 5.396 5.332 5.339 1,422,760 -0.03(-0.59%)
Sep 16, 2014 5.351 5.396 5.345 5.370 2,191,717 +0.03(+0.48%)
Sep 15, 2014 5.326 5.358 5.313 5.345 1,940,363 +0.08(+1.57%)
Sep 12, 2014 5.237 5.281 5.237 5.262 1,313,116 +0.04(+0.85%)
Sep 11, 2014 5.237 5.243 5.205 5.218 885,341 -0.05(-0.96%)
Sep 10, 2014 5.237 5.269 5.237 5.269 994,272 +0.05(+0.97%)
Sep 09, 2014 5.243 5.250 5.212 5.218 1,562,892 -0.01(-0.12%)
Sep 08, 2014 5.262 5.269 5.218 5.224 858,798 -0.04(-0.72%)
Sep 05, 2014 5.250 5.262 5.218 5.262 934,884 +0.06(+1.10%)
Sep 04, 2014 5.262 5.281 5.186 5.205 1,363,721 -0.03(-0.61%)
Sep 03, 2014 5.256 5.281 5.237 5.237 1,861,093 +0.12(+2.36%)
Sep 02, 2014 5.072 5.116 5.066 5.116 1,381,254 +0.08(+1.64%)
Aug 29, 2014 5.047 5.034 5.034 5.034 959,220 +0.00(+0.00%)
Aug 28, 2014 5.008 5.040 5.002 5.034 1,164,622 -0.04(-0.87%)
Aug 27, 2014 5.066 5.078 5.047 5.078 1,377,190 +0.06(+1.14%)
Aug 26, 2014 5.002 5.056 4.983 5.021 2,004,560 +0.11(+2.33%)
Aug 25, 2014 4.894 4.913 4.886 4.907 1,804,502 +0.03(+0.65%)
Aug 22, 2014 4.888 4.901 4.862 4.875 1,142,918 -0.03(-0.52%)
Aug 21, 2014 4.837 4.913 4.824 4.901 1,600,689 +0.04(+0.73%)
Aug 20, 2014 4.859 4.877 4.852 4.865 1,684,190 -0.02(-0.38%)
Aug 19, 2014 4.871 4.890 4.852 4.884 2,099,043 +0.02(+0.38%)
Aug 18, 2014 4.852 4.871 4.833 4.865 1,916,066 -0.01(-0.26%)
Aug 15, 2014 4.884 4.915 4.821 4.877 1,573,636 +0.06(+1.16%)
Aug 14, 2014 4.865 4.877 4.803 4.821 2,093,230 -0.14(-2.76%)
Aug 13, 2014 4.958 4.983 4.951 4.958 790,857 +0.01(+0.13%)
Aug 12, 2014 4.952 4.971 4.937 4.952 535,854 +0.00(+0.00%)
Aug 11, 2014 4.940 4.983 4.933 4.952 924,645 +0.04(+0.89%)
Aug 08, 2014 4.865 4.902 4.840 4.909 982,334 +0.05(+1.03%)
Aug 07, 2014 4.952 4.965 4.852 4.859 1,450,142 -0.12(-2.38%)
Aug 06, 2014 4.965 4.996 4.952 4.977 3,009,290 -0.02(-0.37%)
Aug 05, 2014 5.083 5.089 4.977 4.996 1,962,802 -0.07(-1.35%)
Aug 04, 2014 5.070 5.075 5.008 5.064 1,110,849 -0.02(-0.49%)
Aug 01, 2014 5.108 5.133 5.064 5.089 2,126,580 +0.03(+0.62%)
Jul 31, 2014 5.133 5.158 5.046 5.058 1,900,783 -0.14(-2.64%)
Jul 30, 2014 5.214 5.220 5.158 5.195 1,775,776 +0.04(+0.72%)
Jul 29, 2014 5.183 5.189 5.151 5.158 1,369,747 -0.04(-0.84%)
Jul 28, 2014 5.208 5.220 5.170 5.201 2,333,746 -0.01(-0.24%)
Jul 25, 2014 5.251 5.257 5.201 5.214 1,205,896 -0.03(-0.59%)
Jul 24, 2014 5.245 5.270 5.232 5.245 1,219,983 +0.07(+1.45%)
Jul 23, 2014 5.201 5.208 5.164 5.170 1,034,611 -0.04(-0.84%)
Jul 22, 2014 5.214 5.226 5.195 5.214 1,440,062 -0.04(-0.83%)
Jul 21, 2014 5.282 5.282 5.257 5.257 1,004,575 -0.08(-1.52%)
Jul 18, 2014 5.304 5.345 5.295 5.338 808,558 +0.05(+0.94%)
Jul 17, 2014 5.357 5.401 5.282 5.289 1,422,409 -0.14(-2.64%)
Jul 16, 2014 5.450 5.450 5.426 5.432 877,948 +0.04(+0.81%)
Jul 15, 2014 5.394 5.422 5.345 5.388 1,220,202 -0.05(-0.92%)
Jul 14, 2014 5.432 5.463 5.419 5.438 798,253 +0.04(+0.69%)
Jul 11, 2014 5.357 5.413 5.342 5.401 897,653 -0.03(-0.57%)
Jul 10, 2014 5.388 5.444 5.359 5.432 882,459 -0.05(-0.91%)
Jul 09, 2014 5.457 5.488 5.444 5.482 741,625 +0.02(+0.46%)
Jul 08, 2014 5.488 5.488 5.432 5.457 1,731,675 -0.08(-1.46%)
Jul 07, 2014 5.519 5.544 5.494 5.538 1,882,344 -0.08(-1.44%)
Jul 03, 2014 5.556 5.619 5.619 5.619 1,333,900 +0.16(+2.85%)
Jul 02, 2014 5.488 5.507 5.463 5.463 1,604,068 -0.03(-0.57%)
Jul 01, 2014 5.475 5.513 5.469 5.494 1,575,300 +0.03(+0.57%)
Jun 30, 2014 5.426 5.469 5.419 5.463 1,669,217 +0.04(+0.69%)
Jun 27, 2014 5.419 5.432 5.401 5.426 783,858 -0.01(-0.23%)
Jun 26, 2014 5.419 5.450 5.376 5.438 1,483,900 -0.04(-0.80%)
Jun 25, 2014 5.444 5.507 5.426 5.482 986,948 -0.01(-0.11%)
Jun 24, 2014 5.531 5.550 5.488 5.488 1,180,482 -0.04(-0.68%)
Jun 23, 2014 5.531 5.531 5.507 5.525 545,184 -0.06(-1.11%)
Jun 20, 2014 5.600 5.625 5.563 5.588 1,267,204 -0.01(-0.22%)
Jun 19, 2014 5.631 5.650 5.594 5.600 856,743 -0.05(-0.88%)
Jun 18, 2014 5.625 5.656 5.588 5.650 3,904,410 +0.17(+3.19%)
Jun 17, 2014 5.407 5.488 5.394 5.475 847,252 +0.06(+1.15%)
Jun 16, 2014 5.401 5.438 5.394 5.413 965,807 -0.02(-0.34%)
Jun 13, 2014 5.426 5.444 5.407 5.432 2,048,731 -0.01(-0.11%)
Jun 12, 2014 5.482 5.491 5.438 5.438 1,374,232 -0.09(-1.58%)
Jun 11, 2014 5.522 5.544 5.500 5.525 827,480 -0.03(-0.56%)
Jun 10, 2014 5.538 5.569 5.519 5.556 914,167 -0.06(-1.00%)
Jun 06, 2014 5.588 5.612 5.563 5.612 1,155,332 +0.02(+0.45%)
Jun 05, 2014 5.556 5.594 5.532 5.588 1,398,420 +0.05(+0.90%)
Jun 04, 2014 5.457 5.538 5.450 5.538 1,299,810 +0.09(+1.60%)
Jun 03, 2014 5.438 5.457 5.426 5.450 942,964 +0.01(+0.23%)
Jun 02, 2014 5.450 5.457 5.416 5.438 1,407,503 +0.01(+0.23%)
May 30, 2014 5.426 5.454 5.407 5.426 2,436,121 -0.01(-0.23%)
May 29, 2014 5.426 5.444 5.407 5.438 832,516 +0.01(+0.23%)
May 28, 2014 5.426 5.444 5.419 5.426 1,206,127 +0.01(+0.23%)
May 27, 2014 5.419 5.426 5.394 5.413 1,738,187 +0.04(+0.70%)
May 23, 2014 5.338 5.376 5.376 5.376 1,651,442 +0.03(+0.64%)
May 22, 2014 5.307 5.345 5.295 5.341 1,379,546 -0.03(-0.52%)
May 21, 2014 5.302 5.375 5.296 5.369 2,428,682 +0.10(+1.86%)
May 20, 2014 5.302 5.314 5.259 5.271 2,908,436 +0.04(+0.70%)
May 19, 2014 5.155 5.244 5.155 5.235 3,035,541 +0.07(+1.30%)
May 16, 2014 5.198 5.204 5.130 5.167 2,636,130 -0.13(-2.43%)
May 15, 2014 5.296 5.305 5.204 5.296 2,212,577 -0.03(-0.57%)
May 14, 2014 5.424 5.437 5.326 5.326 2,140,763 -0.12(-2.25%)
May 13, 2014 5.492 5.492 5.443 5.449 1,549,940 -0.05(-0.89%)
May 12, 2014 5.486 5.504 5.473 5.498 784,341 +0.04(+0.67%)
May 09, 2014 5.467 5.486 5.437 5.461 1,137,117 -0.06(-1.11%)
May 08, 2014 5.510 5.571 5.498 5.522 3,579,375 +0.02(+0.33%)
May 07, 2014 5.504 5.516 5.461 5.504 1,365,203 -0.03(-0.55%)
May 06, 2014 5.528 5.590 5.510 5.535 1,379,934 -0.03(-0.55%)
May 05, 2014 5.492 5.577 5.473 5.565 2,064,942 -0.04(-0.76%)
May 02, 2014 5.596 5.626 5.580 5.608 1,291,232 +0.01(+0.22%)
May 01, 2014 5.633 5.669 5.584 5.596 2,757,702 -0.05(-0.87%)
Apr 30, 2014 5.492 5.657 5.492 5.645 2,805,242 +0.07(+1.32%)
Apr 29, 2014 5.492 5.571 5.492 5.571 4,710,409 +0.13(+2.48%)
Apr 28, 2014 5.430 5.467 5.394 5.437 2,600,093 -0.02(-0.45%)
Apr 25, 2014 5.418 5.467 5.394 5.461 2,809,153 -0.03(-0.56%)
Apr 24, 2014 5.467 5.492 5.388 5.492 2,567,955 +0.00(+0.00%)
Apr 23, 2014 5.479 5.492 5.438 5.492 2,248,521 +0.01(+0.22%)
Apr 22, 2014 5.437 5.479 5.418 5.479 4,237,179 +0.09(+1.70%)
Apr 21, 2014 5.412 5.424 5.369 5.388 483,707 -0.01(-0.23%)
Apr 17, 2014 5.339 5.400 5.400 5.400 755,760 +0.07(+1.26%)
Apr 16, 2014 5.277 5.333 5.265 5.333 870,635 +0.09(+1.75%)
Apr 15, 2014 5.271 5.284 5.161 5.241 1,322,487 -0.06(-1.04%)
Apr 14, 2014 5.302 5.320 5.254 5.296 1,716,206 -0.03(-0.57%)
Apr 11, 2014 5.357 5.406 5.320 5.326 1,349,877 -0.10(-1.92%)
Apr 10, 2014 5.535 5.565 5.430 5.430 1,254,186 -0.14(-2.53%)
Apr 09, 2014 5.541 5.584 5.516 5.571 923,076 +0.07(+1.22%)
Apr 08, 2014 5.504 5.535 5.486 5.504 867,825 -0.02(-0.33%)
Apr 07, 2014 5.577 5.577 5.504 5.522 2,603,939 -0.06(-1.10%)
Apr 04, 2014 5.663 5.675 5.577 5.584 1,280,108 -0.07(-1.30%)
Apr 03, 2014 5.651 5.675 5.626 5.657 692,901 -0.05(-0.86%)
Apr 02, 2014 5.700 5.718 5.669 5.706 1,729,587 +0.01(+0.11%)
Apr 01, 2014 5.681 5.706 5.657 5.700 817,589 +0.07(+1.20%)
Mar 31, 2014 5.608 5.633 5.590 5.633 5,027,606 +0.13(+2.34%)
Mar 28, 2014 5.510 5.562 5.489 5.504 5,430,707 -0.06(-0.99%)
Mar 27, 2014 5.553 5.571 5.528 5.559 1,226,760 +0.07(+1.23%)
Mar 26, 2014 5.565 5.571 5.479 5.492 1,361,004 -0.01(-0.22%)
Mar 25, 2014 5.461 5.510 5.437 5.504 1,625,618 +0.06(+1.12%)
Mar 24, 2014 5.473 5.473 5.388 5.443 788,042 +0.01(+0.11%)
Mar 21, 2014 5.504 5.516 5.412 5.437 1,157,394 -0.07(-1.33%)
Mar 20, 2014 5.461 5.516 5.449 5.510 1,977,168 +0.20(+3.69%)
Mar 19, 2014 5.430 5.430 5.277 5.314 1,642,485 -0.11(-2.03%)
Mar 18, 2014 5.388 5.437 5.375 5.424 1,166,471 +0.04(+0.68%)
Mar 17, 2014 5.406 5.437 5.375 5.388 943,746 +0.05(+0.92%)
Mar 14, 2014 5.382 5.418 5.339 5.339 1,481,585 -0.03(-0.57%)
Mar 13, 2014 5.498 5.510 5.357 5.369 1,678,588 -0.06(-1.13%)
Mar 12, 2014 5.357 5.449 5.333 5.430 2,828,538 +0.04(+0.68%)
Mar 11, 2014 5.382 5.418 5.366 5.394 2,887,468 -0.02(-0.45%)
Mar 10, 2014 5.394 5.424 5.363 5.418 2,186,056 -0.02(-0.34%)
Mar 07, 2014 5.492 5.492 5.375 5.437 1,573,232 -0.09(-1.66%)
Mar 06, 2014 5.541 5.558 5.510 5.528 729,608 +0.04(+0.67%)
Mar 05, 2014 5.479 5.535 5.479 5.492 3,673,532 +0.02(+0.34%)
Mar 04, 2014 5.418 5.486 5.400 5.473 4,188,460 +0.20(+3.71%)
Mar 03, 2014 5.253 5.284 5.210 5.277 3,925,661 -0.20(-3.69%)
Feb 28, 2014 5.492 5.522 5.455 5.479 730,586 +0.04(+0.67%)
Feb 27, 2014 5.388 5.461 5.369 5.443 503,440 -0.01(-0.22%)
Feb 26, 2014 5.473 5.473 5.430 5.455 587,341 -0.04(-0.67%)
Feb 25, 2014 5.516 5.522 5.467 5.492 733,113 -0.02(-0.44%)
Feb 24, 2014 5.492 5.535 5.479 5.516 1,081,469 -0.01(-0.11%)
Feb 21, 2014 5.553 5.565 5.489 5.522 1,588,656 +0.18(+3.32%)
Feb 20, 2014 5.296 5.351 5.247 5.345 2,415,061 -0.28(-4.90%)
Feb 19, 2014 5.669 5.700 5.602 5.620 817,292 -0.09(-1.61%)
Feb 18, 2014 5.718 5.737 5.694 5.712 874,950 +0.06(+1.08%)
Feb 14, 2014 5.614 5.651 5.651 5.651 988,678 +0.07(+1.21%)
Feb 13, 2014 5.528 5.590 5.528 5.584 910,254 +0.04(+0.66%)
Feb 12, 2014 5.528 5.559 5.516 5.547 1,192,899 +0.02(+0.44%)
Feb 11, 2014 5.486 5.531 5.473 5.522 1,195,818 +0.09(+1.69%)
Feb 10, 2014 5.418 5.437 5.406 5.430 1,088,910 -0.02(-0.34%)
Feb 07, 2014 5.430 5.461 5.388 5.449 1,660,415 +0.06(+1.02%)
Feb 06, 2014 5.339 5.400 5.333 5.394 1,001,041 +0.14(+2.68%)
Feb 05, 2014 5.241 5.268 5.222 5.253 1,651,642 +0.02(+0.47%)
Feb 04, 2014 5.235 5.253 5.210 5.228 1,531,054 +0.09(+1.79%)
Feb 03, 2014 5.247 5.265 5.124 5.137 1,695,619 -0.17(-3.23%)
Jan 31, 2014 5.302 5.369 5.271 5.308 1,671,620 -0.10(-1.92%)
Jan 30, 2014 5.394 5.437 5.375 5.412 659,692 +0.04(+0.68%)
Jan 29, 2014 5.382 5.437 5.363 5.375 909,159 -0.13(-2.44%)
Jan 28, 2014 5.467 5.516 5.462 5.510 1,220,120 +0.13(+2.39%)
Jan 27, 2014 5.430 5.443 5.345 5.382 1,179,250 -0.02(-0.45%)
Jan 24, 2014 5.571 5.577 5.406 5.406 2,120,081 -0.21(-3.81%)
Jan 23, 2014 5.694 5.706 5.602 5.620 4,382,051 +0.02(+0.44%)
Jan 22, 2014 5.577 5.608 5.559 5.596 2,686,972 +0.04(+0.77%)
Jan 21, 2014 5.547 5.559 5.492 5.553 1,697,670 -0.09(-1.63%)
Jan 17, 2014 5.626 5.645 5.645 5.645 1,974,744 -0.05(-0.86%)
Jan 16, 2014 5.700 5.712 5.657 5.694 2,064,403 -0.02(-0.32%)
Jan 15, 2014 5.730 5.718 5.651 5.712 2,542,972 -0.02(-0.32%)
Jan 14, 2014 5.657 5.730 5.651 5.730 1,747,740 +0.09(+1.63%)
Jan 13, 2014 5.675 5.706 5.620 5.639 1,678,972 -0.04(-0.65%)
Jan 10, 2014 5.712 5.718 5.626 5.675 1,914,424 -0.10(-1.70%)
Jan 09, 2014 5.755 5.786 5.712 5.773 1,615,897 -0.02(-0.32%)
Jan 08, 2014 5.773 5.798 5.743 5.792 1,420,167 +0.10(+1.72%)
Jan 07, 2014 5.669 5.718 5.663 5.694 1,301,533 -0.05(-0.85%)
Jan 06, 2014 5.767 5.786 5.737 5.743 1,121,091 +0.01(+0.21%)
Jan 03, 2014 5.749 5.767 5.730 5.730 1,150,916 -0.01(-0.21%)
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.