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 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 8.281 8.342 8.231 8.292 538,872 +0.05(+0.61%)
Feb 26, 2004 8.186 8.281 8.164 8.242 467,859 +0.00(+0.00%)
Feb 25, 2004 8.236 8.264 8.130 8.242 709,231 -0.14(-1.66%)
Feb 24, 2004 8.337 8.443 8.303 8.381 646,826 -0.09(-1.05%)
Feb 23, 2004 8.599 8.610 8.459 8.471 441,498 -0.07(-0.78%)
Feb 20, 2004 8.710 8.710 8.476 8.538 785,803 -0.11(-1.23%)
Feb 19, 2004 8.716 8.755 8.644 8.644 640,191 +0.02(+0.19%)
Feb 18, 2004 8.744 8.744 8.560 8.627 969,252 -0.16(-1.78%)
Feb 17, 2004 8.727 8.816 8.683 8.783 783,830 +0.20(+2.27%)
Feb 13, 2004 8.722 8.722 8.526 8.588 557,701 -0.20(-2.22%)
Feb 12, 2004 8.772 8.828 8.733 8.783 530,981 -0.04(-0.51%)
Feb 11, 2004 8.694 8.883 8.649 8.828 2,263,442 +0.25(+2.86%)
Feb 10, 2004 8.560 8.616 8.515 8.582 490,275 -0.06(-0.65%)
Feb 09, 2004 8.649 8.688 8.582 8.638 410,116 +0.15(+1.77%)
Feb 06, 2004 8.409 8.526 8.387 8.487 572,406 +0.07(+0.79%)
Feb 05, 2004 8.476 8.487 8.393 8.420 766,256 +0.14(+1.68%)
Feb 04, 2004 8.348 8.420 8.281 8.281 1,074,337 -0.17(-2.04%)
Feb 03, 2004 8.510 8.515 8.420 8.454 1,013,366 -0.15(-1.75%)
Feb 02, 2004 8.526 8.694 8.437 8.604 1,206,320 +0.10(+1.18%)
Jan 30, 2004 8.482 8.532 8.409 8.504 616,161 +0.08(+0.93%)
Jan 29, 2004 8.565 8.571 8.381 8.426 773,788 -0.21(-2.39%)
Jan 28, 2004 8.811 8.889 8.621 8.632 1,120,423 -0.17(-1.90%)
Jan 27, 2004 8.867 8.867 8.738 8.800 444,547 +0.01(+0.13%)
Jan 26, 2004 8.694 8.839 8.638 8.789 693,091 -0.02(-0.19%)
Jan 23, 2004 8.844 8.894 8.772 8.805 412,268 -0.11(-1.25%)
Jan 22, 2004 8.833 8.950 8.828 8.917 819,695 +0.02(+0.25%)
Jan 21, 2004 8.789 8.939 8.744 8.894 685,739 +0.14(+1.59%)
Jan 20, 2004 8.777 8.800 8.688 8.755 747,248 -0.23(-2.55%)
Jan 16, 2004 9.039 9.051 8.922 8.984 612,574 -0.01(-0.06%)
Jan 15, 2004 9.028 9.034 8.883 8.989 846,056 +0.20(+2.22%)
Jan 14, 2004 8.694 8.794 8.666 8.794 699,368 +0.28(+3.27%)
Jan 13, 2004 8.632 8.644 8.448 8.515 573,840 +0.03(+0.33%)
Jan 12, 2004 8.471 8.487 8.404 8.487 470,908 -0.06(-0.72%)
Jan 09, 2004 8.510 8.671 8.532 8.549 587,110 +0.04(+0.46%)
Jan 08, 2004 8.376 8.521 8.376 8.510 397,384 +0.21(+2.48%)
Jan 07, 2004 8.298 8.298 8.214 8.303 635,707 -0.16(-1.85%)
Jan 06, 2004 8.365 8.493 8.354 8.459 824,537 -0.05(-0.59%)
Jan 05, 2004 8.493 8.515 8.420 8.510 660,634 +0.26(+3.11%)
Jan 02, 2004 8.281 8.359 8.253 8.253 437,553 +0.00(+0.00%)
Dec 31, 2003 8.192 8.281 8.170 8.253 355,063 +0.11(+1.30%)
Dec 30, 2003 8.130 8.181 8.108 8.147 352,374 +0.01(+0.14%)
Dec 29, 2003 7.991 8.136 7.991 8.136 776,836 +0.33(+4.21%)
Dec 26, 2003 7.751 7.840 7.751 7.807 321,709 +0.00(+0.00%)
Dec 24, 2003 7.863 7.885 7.790 7.807 213,397 -0.03(-0.36%)
Dec 23, 2003 7.857 7.874 7.785 7.835 360,264 -0.07(-0.85%)
Dec 22, 2003 7.840 7.902 7.807 7.902 399,536 +0.06(+0.71%)
Dec 19, 2003 7.813 7.868 7.801 7.846 459,072 -0.03(-0.42%)
Dec 18, 2003 7.701 7.891 7.701 7.880 718,197 +0.13(+1.73%)
Dec 17, 2003 7.701 7.751 7.679 7.746 519,684 -0.12(-1.49%)
Dec 16, 2003 7.818 7.891 7.779 7.863 784,727 +0.14(+1.88%)
Dec 15, 2003 7.919 7.919 7.707 7.718 529,906 -0.03(-0.43%)
Dec 12, 2003 7.785 7.785 7.629 7.751 520,401 +0.05(+0.65%)
Dec 11, 2003 7.567 7.712 7.545 7.701 511,794 +0.06(+0.73%)
Dec 10, 2003 7.623 7.723 7.562 7.645 635,528 -0.03(-0.36%)
Dec 09, 2003 7.852 7.824 7.640 7.673 458,355 -0.18(-2.27%)
Dec 08, 2003 7.690 7.829 7.690 7.852 462,659 +0.12(+1.59%)
Dec 05, 2003 7.679 7.818 7.679 7.729 464,810 -0.04(-0.50%)
Dec 04, 2003 7.790 7.824 7.723 7.768 421,055 -0.09(-1.21%)
Dec 03, 2003 7.880 7.941 7.813 7.863 955,086 +0.16(+2.03%)
Dec 02, 2003 7.684 7.768 7.684 7.707 686,277 -0.02(-0.22%)
Dec 01, 2003 7.634 7.729 7.617 7.723 801,225 +0.29(+3.90%)
Nov 28, 2003 7.389 7.478 7.389 7.433 239,219 -0.07(-0.89%)
Nov 26, 2003 7.478 7.506 7.378 7.500 509,283 +0.18(+2.44%)
Nov 25, 2003 7.378 7.389 7.249 7.322 582,268 -0.05(-0.68%)
Nov 24, 2003 7.283 7.383 7.283 7.372 855,739 +0.22(+3.12%)
Nov 21, 2003 7.088 7.149 7.082 7.149 458,534 +0.06(+0.87%)
Nov 20, 2003 7.015 7.160 6.987 7.088 695,781 -0.18(-2.53%)
Nov 19, 2003 7.188 7.272 7.149 7.272 455,844 +0.03(+0.46%)
Nov 18, 2003 7.333 7.333 7.205 7.238 766,615 -0.08(-1.07%)
Nov 17, 2003 7.350 7.350 7.194 7.316 1,166,689 -0.22(-2.89%)
Nov 14, 2003 7.623 7.645 7.506 7.534 570,612 -0.14(-1.89%)
Nov 13, 2003 7.668 7.679 7.634 7.679 531,161 +0.05(+0.66%)
Nov 12, 2003 7.528 7.668 7.523 7.629 1,034,347 +0.12(+1.63%)
Nov 11, 2003 7.523 7.562 7.467 7.506 422,490 -0.09(-1.17%)
Nov 10, 2003 7.573 7.651 7.539 7.595 1,115,044 +0.05(+0.67%)
Nov 07, 2003 7.606 7.651 7.528 7.545 1,623,610 +0.11(+1.42%)
Nov 06, 2003 7.506 7.506 7.350 7.439 914,917 -0.07(-0.97%)
Nov 05, 2003 7.523 7.556 7.400 7.511 2,463,211 -0.08(-1.10%)
Nov 04, 2003 7.606 7.640 7.556 7.595 1,017,849 +0.06(+0.81%)
Nov 03, 2003 7.316 7.539 7.478 7.534 1,019,732 +0.22(+2.97%)
Oct 31, 2003 7.305 7.355 7.277 7.316 1,215,107 +0.13(+1.86%)
Oct 30, 2003 7.093 7.272 7.182 7.182 1,005,117 +0.09(+1.26%)
Oct 29, 2003 7.049 7.099 7.037 7.093 510,359 +0.00(+0.00%)
Oct 28, 2003 6.971 7.104 6.959 7.093 782,933 +0.07(+0.95%)
Oct 27, 2003 7.021 7.082 7.010 7.026 421,055 +0.08(+1.20%)
Oct 24, 2003 6.965 7.032 6.887 6.943 445,802 +0.03(+0.40%)
Oct 23, 2003 6.870 6.954 6.842 6.915 411,730 -0.01(-0.16%)
Oct 22, 2003 6.987 7.026 6.898 6.926 623,155 -0.28(-3.87%)
Oct 21, 2003 7.233 7.305 7.205 7.205 685,380 +0.01(+0.08%)
Oct 20, 2003 7.143 7.210 7.077 7.199 476,108 +0.07(+1.02%)
Oct 17, 2003 7.149 7.177 7.093 7.127 754,600 -0.02(-0.31%)
Oct 16, 2003 7.110 7.177 7.104 7.149 891,425 +0.01(+0.16%)
Oct 15, 2003 7.261 7.261 7.099 7.138 706,362 -0.08(-1.08%)
Oct 14, 2003 7.166 7.199 7.099 7.216 595,897 -0.08(-1.15%)
Oct 13, 2003 7.194 7.339 7.249 7.300 533,313 +0.11(+1.47%)
Oct 10, 2003 7.177 7.222 7.166 7.194 500,317 +0.12(+1.65%)
Oct 09, 2003 6.948 7.149 7.054 7.077 837,448 +0.13(+1.85%)
Oct 08, 2003 6.971 7.021 6.859 6.948 817,543 -0.02(-0.32%)
Oct 07, 2003 6.898 6.971 6.826 6.971 878,155 -0.03(-0.40%)
Oct 06, 2003 7.149 7.015 6.971 6.998 1,030,402 -0.15(-2.11%)
Oct 03, 2003 7.015 7.160 7.015 7.149 1,273,926 +0.39(+5.78%)
Oct 02, 2003 6.725 6.831 6.703 6.759 670,496 -0.05(-0.74%)
Oct 01, 2003 6.608 6.848 6.603 6.809 792,438 +0.28(+4.36%)
Sep 30, 2003 6.636 6.636 6.469 6.524 737,385 -0.21(-3.07%)
Sep 29, 2003 6.736 6.759 6.642 6.731 566,847 +0.09(+1.34%)
Sep 26, 2003 6.642 6.681 6.569 6.642 717,300 +0.00(+0.00%)
Sep 25, 2003 6.753 6.764 6.625 6.642 1,020,539 -0.11(-1.57%)
Sep 24, 2003 6.959 6.959 6.731 6.748 1,108,050 -0.31(-4.42%)
Sep 23, 2003 7.032 7.082 6.965 7.060 989,516 -0.11(-1.48%)
Sep 22, 2003 7.584 7.244 7.099 7.166 1,181,394 -0.42(-5.51%)
Sep 19, 2003 7.645 7.612 7.495 7.584 612,933 -0.06(-0.80%)
Sep 18, 2003 7.556 7.662 7.534 7.645 732,722 +0.22(+2.93%)
Sep 17, 2003 7.350 7.467 7.400 7.428 725,370 +0.08(+1.06%)
Sep 16, 2003 7.283 7.361 7.216 7.350 1,028,968 +0.07(+0.92%)
Sep 15, 2003 7.367 7.372 7.277 7.283 276,878 -0.04(-0.53%)
Sep 12, 2003 7.372 7.372 7.222 7.322 646,108 -0.06(-0.83%)
Sep 11, 2003 7.294 7.445 7.294 7.383 663,682 +0.11(+1.53%)
Sep 10, 2003 7.311 7.389 7.266 7.272 516,097 -0.22(-2.98%)
Sep 09, 2003 7.495 7.551 7.472 7.495 443,112 -0.06(-0.74%)
Sep 08, 2003 7.445 7.601 7.417 7.551 845,339 +0.25(+3.44%)
Sep 05, 2003 7.333 7.400 7.283 7.300 523,091 -0.02(-0.30%)
Sep 04, 2003 7.344 7.361 7.255 7.322 1,022,333 +0.03(+0.38%)
Sep 03, 2003 7.216 7.361 7.199 7.294 929,980 +0.14(+2.03%)
Sep 02, 2003 7.088 7.149 7.026 7.149 454,051 +0.20(+2.89%)
Aug 29, 2003 6.887 6.971 6.865 6.948 335,158 -0.03(-0.40%)
Aug 28, 2003 6.887 6.993 6.853 6.976 634,631 +0.12(+1.71%)
Aug 27, 2003 6.787 6.876 6.770 6.859 458,893 +0.07(+1.07%)
Aug 26, 2003 6.736 6.792 6.591 6.787 976,425 -0.08(-1.22%)
Aug 25, 2003 6.915 6.920 6.814 6.870 396,488 -0.02(-0.24%)
Aug 22, 2003 7.015 7.021 6.876 6.887 483,819 -0.08(-1.12%)
Aug 21, 2003 6.971 7.026 6.887 6.965 432,353 +0.06(+0.89%)
Aug 20, 2003 6.909 6.971 6.848 6.904 482,384 -0.11(-1.59%)
Aug 19, 2003 6.998 7.054 6.932 7.015 520,222 +0.06(+0.80%)
Aug 18, 2003 6.870 6.965 6.870 6.959 1,207,038 +0.08(+1.22%)
Aug 15, 2003 6.787 6.915 6.787 6.876 425,718 +0.04(+0.57%)
Aug 14, 2003 6.781 6.887 6.703 6.837 646,108 +0.00(+0.00%)
Aug 13, 2003 7.015 7.015 6.792 6.837 725,729 -0.22(-3.08%)
Aug 12, 2003 7.026 7.077 6.976 7.054 702,775 +0.14(+2.02%)
Aug 11, 2003 6.904 6.987 6.831 6.915 1,003,145 +0.00(+0.00%)
Aug 08, 2003 6.937 6.943 6.831 6.915 896,446 +0.16(+2.39%)
Aug 07, 2003 6.759 6.775 6.658 6.753 987,543 -0.04(-0.66%)
Aug 06, 2003 6.837 6.859 6.720 6.798 1,125,803 -0.22(-3.18%)
Aug 05, 2003 7.166 7.216 6.982 7.021 919,759 -0.09(-1.25%)
Aug 04, 2003 7.121 7.160 6.920 7.110 1,155,751 +0.06(+0.87%)
Aug 01, 2003 7.082 7.110 7.015 7.049 472,521 -0.08(-1.10%)
Jul 31, 2003 7.288 7.322 7.110 7.127 1,243,799 +0.15(+2.16%)
Jul 30, 2003 7.116 7.127 6.943 6.976 686,277 -0.21(-2.87%)
Jul 29, 2003 7.378 7.411 7.138 7.182 930,877 -0.05(-0.69%)
Jul 28, 2003 7.238 7.294 7.188 7.233 832,248 +0.06(+0.78%)
Jul 25, 2003 7.060 7.177 6.982 7.177 731,108 +0.12(+1.74%)
Jul 24, 2003 6.982 7.132 6.948 7.054 1,208,472 +0.27(+4.03%)
Jul 23, 2003 6.826 6.826 6.720 6.781 606,836 +0.01(+0.08%)
Jul 22, 2003 6.731 6.803 6.692 6.775 648,260 +0.03(+0.50%)
Jul 21, 2003 6.814 6.859 6.708 6.742 838,704 -0.13(-1.95%)
Jul 18, 2003 6.759 6.915 6.725 6.876 1,267,470 +0.41(+6.29%)
Jul 17, 2003 6.491 6.552 6.402 6.469 713,535 -0.22(-3.25%)
Jul 16, 2003 6.814 6.814 6.608 6.686 1,541,658 +0.02(+0.25%)
Jul 15, 2003 6.831 6.881 6.614 6.669 2,444,561 +0.21(+3.19%)
Jul 14, 2003 6.597 6.647 6.419 6.463 2,301,280 +0.27(+4.41%)
Jul 11, 2003 6.223 6.262 6.168 6.190 1,957,693 +0.14(+2.30%)
Jul 10, 2003 6.101 6.101 5.989 6.050 1,265,677 -0.17(-2.78%)
Jul 09, 2003 6.190 6.262 6.145 6.223 843,545 -0.06(-0.98%)
Jul 08, 2003 6.156 6.313 6.134 6.285 1,876,100 +0.18(+3.02%)
Jul 07, 2003 5.917 6.112 5.917 6.101 1,454,686 +0.37(+6.42%)
Jul 03, 2003 5.710 5.805 5.688 5.733 344,842 -0.03(-0.48%)
Jul 02, 2003 5.716 5.794 5.649 5.760 923,704 +0.17(+3.09%)
Jul 01, 2003 5.487 5.588 5.387 5.588 778,092 -0.01(-0.20%)
Jun 30, 2003 5.699 5.716 5.532 5.599 786,161 -0.07(-1.18%)
Jun 27, 2003 5.755 5.811 5.666 5.666 1,151,267 +0.11(+1.91%)
Jun 26, 2003 5.515 5.576 5.465 5.560 701,520 +0.09(+1.63%)
Jun 25, 2003 5.498 5.599 5.454 5.471 820,950 -0.05(-0.91%)
Jun 24, 2003 5.487 5.543 5.454 5.521 949,168 -0.01(-0.10%)
Jun 23, 2003 5.599 5.615 5.498 5.526 1,316,067 -0.31(-5.26%)
Jun 20, 2003 5.900 5.928 5.783 5.833 560,570 +0.03(+0.48%)
Jun 19, 2003 5.939 5.995 5.805 5.805 1,210,265 -0.40(-6.38%)
Jun 18, 2003 6.067 6.240 6.006 6.201 1,247,386 +0.01(+0.18%)
Jun 17, 2003 6.257 6.274 6.067 6.190 1,316,605 +0.01(+0.18%)
Jun 16, 2003 6.062 6.195 6.034 6.179 1,770,477 +0.28(+4.82%)
Jun 13, 2003 6.106 6.106 5.800 5.894 1,523,188 -0.36(-5.71%)
Jun 12, 2003 6.134 6.285 6.034 6.251 3,112,547 +0.40(+6.76%)
Jun 11, 2003 5.783 5.866 5.660 5.855 1,652,481 +0.37(+6.82%)
Jun 10, 2003 5.409 5.493 5.353 5.482 993,103 +0.04(+0.82%)
Jun 09, 2003 5.521 5.565 5.392 5.437 1,191,795 -0.19(-3.37%)
Jun 06, 2003 5.649 5.688 5.582 5.627 1,607,829 +0.06(+1.10%)
Jun 05, 2003 5.431 5.576 5.392 5.565 1,033,989 -0.01(-0.20%)
Jun 04, 2003 5.398 5.576 5.381 5.576 1,067,523 +0.26(+4.93%)
Jun 03, 2003 5.309 5.365 5.247 5.314 1,024,126 -0.05(-0.94%)
Jun 02, 2003 5.437 5.515 5.359 5.365 1,833,779 +0.01(+0.10%)
May 30, 2003 5.286 5.365 5.264 5.359 1,120,961 +0.11(+2.02%)
May 29, 2003 5.286 5.415 5.231 5.253 1,037,217 -0.07(-1.36%)
May 28, 2003 5.208 5.370 5.186 5.326 1,632,576 +0.16(+3.13%)
May 27, 2003 4.941 5.192 4.907 5.164 1,947,292 +0.27(+5.47%)
May 23, 2003 4.891 4.930 4.824 4.896 3,463,307 -0.33(-6.30%)
May 22, 2003 4.935 5.259 4.885 5.225 1,885,604 +0.16(+3.19%)
May 21, 2003 4.974 5.063 4.891 5.063 2,323,696 -0.23(-4.42%)
May 20, 2003 5.259 5.387 5.158 5.298 1,190,360 -0.06(-1.04%)
May 19, 2003 5.515 5.532 5.326 5.353 1,442,312 -0.48(-8.22%)
May 16, 2003 5.738 5.866 5.716 5.833 816,109 +0.11(+1.95%)
May 15, 2003 5.705 5.727 5.632 5.721 745,992 -0.04(-0.77%)
May 14, 2003 5.833 5.861 5.660 5.766 717,480 +0.14(+2.58%)
May 13, 2003 5.532 5.699 5.532 5.621 952,754 -0.05(-0.88%)
May 12, 2003 5.498 5.688 5.437 5.671 893,577 +0.08(+1.50%)
May 09, 2003 5.415 5.610 5.365 5.588 1,113,609 +0.20(+3.62%)
May 08, 2003 5.431 5.521 5.392 5.392 1,515,477 -0.36(-6.21%)
May 07, 2003 5.933 5.933 5.627 5.749 1,634,728 -0.33(-5.50%)
May 06, 2003 5.866 6.162 5.850 6.084 1,272,312 -0.01(-0.18%)
May 05, 2003 5.961 6.156 5.911 6.095 1,404,116 +0.33(+5.81%)
May 02, 2003 5.582 5.777 5.526 5.760 666,372 +0.03(+0.49%)
Apr 30, 2003 5.749 5.794 5.638 5.733 707,796 +0.05(+0.88%)
Apr 29, 2003 5.872 5.928 5.565 5.682 1,027,354 -0.14(-2.49%)
Apr 28, 2003 5.415 5.861 5.415 5.827 1,008,345 +0.40(+7.40%)
Apr 25, 2003 5.498 5.504 5.348 5.426 881,921 -0.23(-4.04%)
Apr 24, 2003 5.705 5.721 5.582 5.655 1,100,160 -0.25(-4.16%)
Apr 23, 2003 5.894 5.939 5.805 5.900 2,005,752 -0.01(-0.19%)
Apr 22, 2003 5.448 5.928 5.448 5.911 2,669,255 +0.34(+6.11%)
Apr 21, 2003 5.582 5.627 5.532 5.571 846,056 +0.00(+0.00%)
Apr 17, 2003 5.537 5.599 5.398 5.571 1,046,003 +0.19(+3.48%)
Apr 16, 2003 5.539 5.598 5.373 5.383 2,717,279 +0.16(+2.97%)
Apr 15, 2003 4.997 5.298 4.997 5.228 1,873,188 +0.33(+6.67%)
Apr 14, 2003 4.713 4.912 4.713 4.901 1,123,278 +0.19(+3.98%)
Apr 11, 2003 4.761 4.794 4.633 4.713 953,751 +0.10(+2.21%)
Apr 10, 2003 4.665 4.692 4.579 4.611 589,707 -0.02(-0.46%)
Apr 09, 2003 4.778 4.879 4.611 4.633 1,307,166 -0.21(-4.32%)
Apr 08, 2003 4.879 4.922 4.794 4.842 1,114,699 +0.09(+1.80%)
Apr 07, 2003 4.906 4.971 4.745 4.756 1,613,582 +0.25(+5.47%)
Apr 04, 2003 4.450 4.552 4.424 4.509 839,988 +0.10(+2.31%)
Apr 03, 2003 4.472 4.536 4.365 4.408 932,304 -0.07(-1.56%)
Apr 02, 2003 4.397 4.526 4.343 4.477 1,050,731 +0.32(+7.60%)
Apr 01, 2003 4.043 4.193 4.016 4.161 1,216,527 +0.11(+2.78%)
Mar 31, 2003 4.043 4.123 3.995 4.048 1,389,784 -0.26(-5.98%)
Mar 28, 2003 4.247 4.467 4.225 4.306 1,597,357 -0.10(-2.19%)
Mar 27, 2003 4.349 4.467 4.274 4.402 1,198,251 -0.14(-3.18%)
Mar 26, 2003 4.579 4.601 4.488 4.547 1,134,095 +0.04(+0.95%)
Mar 25, 2003 4.306 4.574 4.295 4.504 1,443,309 +0.12(+2.69%)
Mar 24, 2003 4.483 4.520 4.349 4.386 1,252,708 -0.46(-9.41%)
Mar 21, 2003 4.552 4.933 4.499 4.842 1,971,472 +0.55(+12.73%)
Mar 20, 2003 4.311 4.488 4.150 4.295 4,102,215 -0.21(-4.64%)
Mar 19, 2003 4.574 4.601 4.370 4.504 2,073,860 -0.03(-0.59%)
Mar 18, 2003 4.584 4.601 4.413 4.531 1,427,084 -0.26(-5.48%)
Mar 17, 2003 4.268 4.960 4.236 4.794 2,757,562 +0.27(+6.05%)
Mar 14, 2003 4.424 4.719 4.252 4.520 2,661,329 +0.27(+6.31%)
Mar 13, 2003 4.021 4.279 3.973 4.252 2,324,513 +0.43(+11.22%)
Mar 12, 2003 3.925 3.941 3.593 3.823 2,546,073 -0.09(-2.19%)
Mar 11, 2003 3.946 4.102 3.834 3.909 2,104,819 +0.14(+3.70%)
Mar 10, 2003 3.710 3.834 3.689 3.769 3,348,575 -0.32(-7.74%)
Mar 07, 2003 4.086 4.236 3.941 4.086 4,254,211 -0.43(-9.50%)
Mar 06, 2003 4.713 4.735 4.483 4.515 3,307,546 -0.82(-15.38%)
Mar 05, 2003 5.180 5.341 5.180 5.335 717,272 +0.14(+2.68%)
Mar 04, 2003 5.206 5.324 4.788 5.196 1,414,402 -0.30(-5.46%)
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.