Skip to main content

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

Historical Prices

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.