Skip to main content

Aegon N.V. ADR (NY: AEG )

6.130 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.879 2.004 1.857 1.911 0 -0.10(-5.11%)
Feb 26, 2009 2.133 2.220 2.014 2.014 2,614,947 +0.08(+3.91%)
Feb 25, 2009 1.965 1.987 1.803 1.938 2,592,468 -0.23(-10.50%)
Feb 24, 2009 1.901 2.177 1.857 2.166 4,598,672 +0.06(+3.09%)
Feb 23, 2009 2.280 2.280 2.085 2.101 6,592,738 -0.22(-9.56%)
Feb 20, 2009 2.155 2.328 2.155 2.323 0 +0.00(+0.00%)
Feb 19, 2009 2.382 2.393 2.296 2.323 4,210,173 +0.09(+3.87%)
Feb 18, 2009 2.328 2.328 2.182 2.236 2,760,632 +0.06(+2.99%)
Feb 17, 2009 2.312 2.312 2.166 2.171 3,077,831 -0.54(-19.96%)
Feb 13, 2009 2.724 2.783 2.691 2.713 2,075,428 -0.10(-3.47%)
Feb 12, 2009 2.653 2.843 2.610 2.810 7,966,350 +0.10(+3.80%)
Feb 11, 2009 2.788 2.805 2.659 2.707 3,004,780 -0.03(-1.19%)
Feb 10, 2009 3.043 3.097 2.653 2.740 3,804,006 -0.46(-14.38%)
Feb 09, 2009 3.184 3.243 3.130 3.200 1,014,352 +0.15(+4.79%)
Feb 06, 2009 2.891 3.113 2.891 3.054 1,567,679 +0.25(+8.88%)
Feb 05, 2009 2.713 2.821 2.648 2.805 1,450,946 +0.06(+2.17%)
Feb 04, 2009 2.870 2.946 2.729 2.745 1,535,003 -0.15(-5.23%)
Feb 03, 2009 2.805 2.902 2.745 2.897 1,421,811 +0.15(+5.31%)
Feb 02, 2009 2.729 2.794 2.680 2.751 2,029,304 -0.05(-1.93%)
Jan 30, 2009 2.918 3.027 2.805 2.805 0 -0.23(-7.50%)
Jan 29, 2009 2.940 3.032 2.778 3.032 2,514,497 -0.21(-6.51%)
Jan 28, 2009 3.113 3.249 3.097 3.243 1,489,124 +0.40(+14.10%)
Jan 27, 2009 2.799 2.848 2.745 2.843 1,625,283 +0.08(+2.94%)
Jan 26, 2009 2.837 2.967 2.691 2.761 2,786,601 +0.34(+14.09%)
Jan 23, 2009 2.431 2.442 2.247 2.420 4,046,030 -0.16(-6.29%)
Jan 22, 2009 2.474 2.653 2.453 2.583 2,754,286 -0.23(-8.27%)
Jan 21, 2009 2.502 2.816 2.474 2.816 2,701,519 +0.29(+11.35%)
Jan 20, 2009 2.626 2.664 2.502 2.529 2,049,972 -0.47(-15.55%)
Jan 16, 2009 3.032 3.048 2.864 2.994 0 +0.07(+2.41%)
Jan 15, 2009 2.956 3.010 2.745 2.924 2,557,786 -0.16(-5.26%)
Jan 14, 2009 3.265 3.276 3.006 3.086 1,579,911 -0.38(-11.08%)
Jan 13, 2009 3.471 3.574 3.422 3.471 1,251,577 -0.24(-6.42%)
Jan 12, 2009 3.763 3.763 3.639 3.709 1,114,020 -0.16(-4.20%)
Jan 09, 2009 3.898 3.909 3.758 3.871 1,152,140 +0.03(+0.70%)
Jan 08, 2009 3.758 3.844 3.693 3.844 1,219,517 +0.07(+1.87%)
Jan 07, 2009 3.920 3.953 3.741 3.774 915,315 -0.13(-3.33%)
Jan 06, 2009 3.806 4.332 3.790 3.904 1,212,662 +0.21(+5.56%)
Jan 05, 2009 3.552 3.774 3.530 3.698 1,408,610 +0.18(+5.08%)
Jan 02, 2009 3.411 3.541 3.357 3.519 0 +0.24(+7.44%)
Jan 01, 2009 3.357 3.547 3.276 3.276 0 +0.00(+0.00%)
Dec 31, 2008 3.357 3.547 3.276 3.276 2,283,362 -0.25(-7.07%)
Dec 30, 2008 3.292 3.536 3.270 3.525 1,857,005 +0.23(+6.90%)
Dec 29, 2008 3.422 3.445 3.276 3.297 1,326,330 -0.23(-6.60%)
Dec 26, 2008 3.270 3.590 3.270 3.530 0 +0.06(+1.88%)
Dec 24, 2008 3.704 3.704 3.352 3.465 576,975 -0.10(-2.74%)
Dec 23, 2008 3.579 3.636 3.519 3.563 1,656,189 +0.05(+1.54%)
Dec 22, 2008 3.606 3.622 3.427 3.509 1,636,095 -0.16(-4.42%)
Dec 19, 2008 3.628 3.736 3.628 3.671 1,510,831 +0.09(+2.42%)
Dec 18, 2008 3.666 3.839 3.563 3.584 1,868,389 -0.18(-4.89%)
Dec 17, 2008 3.514 3.769 3.476 3.769 2,900,782 -0.10(-2.52%)
Dec 16, 2008 3.422 3.866 3.406 3.866 2,832,653 +0.39(+11.22%)
Dec 15, 2008 3.519 3.579 3.411 3.476 2,062,346 -0.21(-5.59%)
Dec 12, 2008 3.395 3.682 3.373 3.682 0 +0.14(+3.82%)
Dec 11, 2008 3.671 3.778 3.547 3.547 3,488,129 -0.44(-11.13%)
Dec 10, 2008 3.779 4.034 3.769 3.991 3,164,741 +0.44(+12.52%)
Dec 09, 2008 3.422 3.736 3.357 3.547 2,974,906 +0.19(+5.65%)
Dec 08, 2008 3.178 3.395 3.135 3.357 3,137,492 +0.50(+17.42%)
Dec 05, 2008 2.675 2.859 2.653 2.859 0 +0.14(+5.18%)
Dec 04, 2008 2.675 2.816 2.653 2.718 2,081,693 +0.12(+4.58%)
Dec 03, 2008 2.523 2.621 2.302 2.599 1,418,518 +0.09(+3.67%)
Dec 02, 2008 2.366 2.534 2.307 2.507 1,479,511 +0.25(+11.30%)
Dec 01, 2008 2.328 2.334 2.215 2.252 1,879,048 -0.27(-10.54%)
Nov 28, 2008 2.523 2.556 2.464 2.518 861,323 +0.01(+0.22%)
Nov 26, 2008 2.285 2.518 2.263 2.512 1,464,090 +0.19(+8.16%)
Nov 25, 2008 2.366 2.403 2.220 2.323 1,939,130 +0.08(+3.37%)
Nov 24, 2008 1.993 2.399 1.971 2.247 2,206,516 +0.35(+18.57%)
Nov 21, 2008 1.884 1.901 1.701 1.895 2,422,029 -0.01(-0.29%)
Nov 20, 2008 2.025 2.123 1.895 1.901 2,316,189 -0.17(-8.35%)
Nov 19, 2008 2.296 2.345 2.052 2.074 2,416,071 -0.30(-12.56%)
Nov 18, 2008 2.263 2.437 2.236 2.372 1,417,938 +0.04(+1.86%)
Nov 17, 2008 2.415 2.447 2.247 2.328 2,059,875 -0.27(-10.42%)
Nov 14, 2008 2.631 2.745 2.567 2.599 0 -0.19(-6.98%)
Nov 13, 2008 2.469 2.810 2.388 2.794 1,894,916 +0.26(+10.26%)
Nov 12, 2008 2.615 2.626 2.469 2.534 1,380,234 -0.18(-6.59%)
Nov 11, 2008 2.761 2.783 2.621 2.713 1,515,459 -0.19(-6.70%)
Nov 10, 2008 2.902 3.021 2.832 2.908 2,171,927 -0.12(-3.94%)
Nov 07, 2008 2.718 3.027 2.691 3.027 0 +0.42(+15.98%)
Nov 06, 2008 2.713 2.783 2.594 2.610 2,759,863 -0.04(-1.43%)
Nov 05, 2008 2.810 3.016 2.648 2.648 3,143,788 +0.00(+0.00%)
Nov 04, 2008 2.339 2.870 2.307 2.648 4,921,070 +0.51(+23.80%)
Nov 03, 2008 2.106 2.209 2.074 2.139 3,953,643 -0.09(-3.89%)
Oct 31, 2008 2.117 2.323 2.063 2.225 2,576,751 +0.12(+5.66%)
Oct 30, 2008 2.263 2.274 1.998 2.106 3,465,653 +0.03(+1.57%)
Oct 29, 2008 2.193 2.231 2.041 2.074 8,979,593 -0.27(-11.34%)
Oct 28, 2008 1.982 2.339 1.965 2.339 5,029,212 +0.04(+1.65%)
Oct 27, 2008 2.442 2.453 2.193 2.301 3,118,120 -0.38(-14.31%)
Oct 24, 2008 2.334 2.778 2.334 2.686 7,841,352 -0.02(-0.80%)
Oct 23, 2008 2.604 2.810 2.604 2.707 2,544,647 +0.05(+2.04%)
Oct 22, 2008 2.805 2.875 2.583 2.653 1,344,326 -0.18(-6.31%)
Oct 21, 2008 2.973 3.000 2.826 2.832 1,679,312 -0.14(-4.74%)
Oct 20, 2008 2.816 3.043 2.788 2.973 1,293,664 +0.18(+6.40%)
Oct 17, 2008 2.648 2.913 2.604 2.794 0 -0.16(-5.32%)
Oct 16, 2008 2.913 2.951 2.675 2.951 1,824,920 +0.08(+2.83%)
Oct 15, 2008 3.119 3.124 2.821 2.870 2,056,187 -0.63(-18.08%)
Oct 14, 2008 3.444 3.725 3.330 3.503 4,316,907 +0.50(+16.58%)
Oct 13, 2008 2.761 3.032 2.757 3.005 2,642,495 +0.29(+10.56%)
Oct 10, 2008 2.713 2.783 2.464 2.718 0 -0.15(-5.28%)
Oct 09, 2008 3.168 3.303 2.843 2.870 3,105,423 -0.10(-3.46%)
Oct 08, 2008 3.086 3.222 2.853 2.973 3,723,447 -0.12(-3.85%)
Oct 07, 2008 3.774 3.774 2.978 3.092 3,063,859 -0.51(-14.14%)
Oct 06, 2008 3.720 3.931 3.465 3.601 2,979,559 -0.89(-19.88%)
Oct 03, 2008 4.332 4.819 4.321 4.494 0 -0.02(-0.48%)
Oct 02, 2008 4.629 4.705 4.516 4.516 3,763,410 -0.11(-2.46%)
Oct 01, 2008 4.483 4.738 4.467 4.629 4,292,517 -0.12(-2.62%)
Sep 30, 2008 4.678 4.792 4.662 4.754 4,841,835 -0.08(-1.68%)
Sep 29, 2008 5.415 5.415 4.684 4.835 4,773,470 -0.84(-14.79%)
Sep 26, 2008 5.902 5.994 5.523 5.674 0 -0.30(-4.99%)
Sep 25, 2008 5.691 6.108 5.674 5.972 3,540,024 +0.48(+8.78%)
Sep 24, 2008 5.696 5.826 5.463 5.490 2,308,230 +0.04(+0.70%)
Sep 23, 2008 5.696 5.815 5.404 5.452 2,940,510 -0.36(-6.15%)
Sep 22, 2008 6.021 6.173 5.772 5.810 2,716,340 -0.15(-2.45%)
Sep 19, 2008 5.886 6.043 5.523 5.956 0 +0.75(+14.34%)
Sep 18, 2008 5.187 5.290 4.689 5.209 12,370,792 +0.17(+3.44%)
Sep 17, 2008 5.322 5.409 4.987 5.036 7,139,365 -0.51(-9.27%)
Sep 16, 2008 5.355 5.615 5.295 5.550 5,419,494 -0.21(-3.57%)
Sep 15, 2008 5.707 5.940 5.707 5.756 5,016,947 -0.80(-12.15%)
Sep 12, 2008 6.438 6.568 6.362 6.552 0 +0.13(+2.02%)
Sep 11, 2008 6.151 6.422 6.140 6.422 2,389,051 -0.04(-0.67%)
Sep 10, 2008 6.546 6.568 6.411 6.465 2,070,166 +0.04(+0.59%)
Sep 09, 2008 6.617 6.725 6.422 6.427 4,874,333 -0.11(-1.66%)
Sep 08, 2008 6.557 6.573 6.388 6.535 2,206,674 +0.25(+4.05%)
Sep 05, 2008 6.146 6.281 6.102 6.281 0 +0.09(+1.49%)
Sep 04, 2008 6.476 6.519 6.183 6.189 1,752,531 -0.38(-5.85%)
Sep 03, 2008 6.552 6.606 6.497 6.573 1,450,100 -0.01(-0.16%)
Sep 02, 2008 6.622 6.687 6.541 6.584 1,792,660 +0.20(+3.14%)
Aug 29, 2008 6.454 6.503 6.368 6.384 0 -0.10(-1.59%)
Aug 28, 2008 6.400 6.492 6.389 6.487 1,563,805 +0.21(+3.37%)
Aug 27, 2008 6.221 6.292 6.205 6.275 1,378,380 +0.03(+0.43%)
Aug 26, 2008 6.194 6.297 6.167 6.248 1,427,708 +0.02(+0.35%)
Aug 25, 2008 6.362 6.378 6.189 6.227 1,401,263 -0.20(-3.12%)
Aug 22, 2008 6.340 6.427 6.340 6.427 0 +0.21(+3.40%)
Aug 21, 2008 6.200 6.254 6.162 6.216 1,945,988 -0.06(-1.03%)
Aug 20, 2008 6.221 6.303 6.156 6.281 1,825,195 +0.03(+0.52%)
Aug 19, 2008 6.292 6.319 6.178 6.248 2,464,613 -0.13(-2.04%)
Aug 18, 2008 6.525 6.530 6.335 6.378 1,050,212 -0.14(-2.08%)
Aug 15, 2008 6.503 6.541 6.449 6.514 0 -0.04(-0.58%)
Aug 14, 2008 6.422 6.579 6.422 6.552 1,479,635 +0.00(+0.00%)
Aug 13, 2008 6.508 6.633 6.443 6.552 2,403,542 -0.06(-0.90%)
Aug 12, 2008 6.714 6.714 6.552 6.611 2,483,329 +0.01(+0.08%)
Aug 11, 2008 6.460 6.687 6.438 6.606 2,124,976 +0.21(+3.30%)
Aug 08, 2008 6.091 6.416 6.086 6.395 2,179,704 +0.11(+1.81%)
Aug 07, 2008 6.297 6.476 6.232 6.281 3,770,930 -0.66(-9.52%)
Aug 06, 2008 6.844 6.941 6.844 6.941 1,934,665 +0.04(+0.63%)
Aug 05, 2008 6.768 6.898 6.703 6.898 2,767,932 +0.38(+5.90%)
Aug 04, 2008 6.508 6.573 6.438 6.514 2,173,519 +0.24(+3.80%)
Aug 01, 2008 6.449 6.449 6.246 6.275 2,188,436 -0.05(-0.77%)
Jul 31, 2008 6.303 6.454 6.292 6.324 2,101,587 -0.06(-0.93%)
Jul 30, 2008 6.308 6.384 6.227 6.384 2,448,264 +0.08(+1.20%)
Jul 29, 2008 6.308 6.308 6.128 6.308 3,951,662 +0.16(+2.55%)
Jul 28, 2008 6.357 6.368 6.135 6.151 2,991,894 -0.24(-3.81%)
Jul 25, 2008 6.541 6.579 6.351 6.395 5,035,951 -0.35(-5.22%)
Jul 24, 2008 7.017 7.017 6.703 6.747 2,830,911 -0.32(-4.59%)
Jul 23, 2008 7.034 7.093 6.974 7.071 2,945,493 +0.17(+2.43%)
Jul 22, 2008 6.725 6.904 6.682 6.904 2,605,899 -0.09(-1.24%)
Jul 21, 2008 7.131 7.131 6.969 6.990 1,325,903 +0.02(+0.31%)
Jul 18, 2008 6.920 6.979 6.822 6.969 3,071,441 +0.19(+2.80%)
Jul 17, 2008 6.692 6.806 6.606 6.779 2,179,354 +0.12(+1.79%)
Jul 16, 2008 6.281 6.665 6.248 6.660 2,221,675 +0.31(+4.86%)
Jul 15, 2008 6.389 6.503 6.319 6.351 3,643,536 -0.34(-5.02%)
Jul 14, 2008 6.806 6.828 6.671 6.687 2,855,521 -0.06(-0.96%)
Jul 11, 2008 6.741 6.849 6.638 6.752 3,762,287 -0.17(-2.50%)
Jul 10, 2008 6.920 6.963 6.822 6.925 2,720,050 +0.14(+2.08%)
Jul 09, 2008 7.028 7.044 6.774 6.784 2,027,176 -0.13(-1.88%)
Jul 08, 2008 6.757 6.914 6.660 6.914 3,337,141 +0.05(+0.71%)
Jul 07, 2008 6.958 6.990 6.817 6.866 1,831,757 -0.23(-3.28%)
Jul 04, 2008 7.126 7.142 7.006 7.098 2,209,849 +0.00(+0.00%)
Jul 03, 2008 7.126 7.142 7.006 7.098 2,209,849 +0.22(+3.23%)
Jul 02, 2008 7.039 7.088 6.844 6.876 2,357,043 -0.08(-1.09%)
Jul 01, 2008 6.920 7.006 6.790 6.952 2,966,533 -0.15(-2.06%)
Jun 30, 2008 7.158 7.250 7.082 7.098 3,195,449 +0.03(+0.38%)
Jun 27, 2008 7.169 7.255 7.017 7.071 2,792,254 -0.05(-0.68%)
Jun 26, 2008 7.272 7.337 7.093 7.120 2,905,070 -0.13(-1.79%)
Jun 25, 2008 7.174 7.331 7.174 7.250 2,093,348 +0.16(+2.29%)
Jun 24, 2008 6.952 7.163 6.920 7.088 1,470,022 +0.10(+1.39%)
Jun 23, 2008 7.061 7.077 6.979 6.990 1,329,464 -0.19(-2.71%)
Jun 20, 2008 7.196 7.235 7.093 7.185 3,065,034 -0.18(-2.50%)
Jun 19, 2008 7.337 7.396 7.288 7.369 2,303,436 -0.21(-2.79%)
Jun 18, 2008 7.559 7.602 7.515 7.580 2,146,379 -0.14(-1.82%)
Jun 17, 2008 7.835 7.840 7.694 7.721 1,992,422 -0.03(-0.35%)
Jun 16, 2008 7.759 7.770 7.678 7.748 1,775,464 -0.02(-0.21%)
Jun 13, 2008 7.705 7.770 7.656 7.764 1,618,579 +0.10(+1.34%)
Jun 12, 2008 7.705 7.756 7.607 7.662 1,584,813 +0.09(+1.14%)
Jun 11, 2008 7.683 7.683 7.521 7.575 1,981,062 -0.04(-0.57%)
Jun 10, 2008 7.651 7.710 7.580 7.618 1,334,053 -0.05(-0.64%)
Jun 09, 2008 7.775 7.786 7.618 7.667 1,602,343 -0.08(-1.05%)
Jun 06, 2008 7.965 7.970 7.737 7.748 1,895,949 -0.43(-5.23%)
Jun 05, 2008 8.079 8.176 8.029 8.176 2,064,046 +0.19(+2.44%)
Jun 04, 2008 7.986 8.073 7.943 7.981 2,250,985 -0.17(-2.06%)
Jun 03, 2008 8.246 8.246 8.089 8.149 1,759,424 -0.21(-2.46%)
Jun 02, 2008 8.468 8.479 8.295 8.355 2,006,464 +0.10(+1.25%)
May 30, 2008 8.295 8.317 8.230 8.252 1,885,938 +0.05(+0.59%)
May 29, 2008 8.106 8.241 8.089 8.203 1,714,105 -0.09(-1.05%)
May 28, 2008 8.246 8.290 8.192 8.290 1,521,779 +0.18(+2.20%)
May 27, 2008 8.057 8.138 8.041 8.111 1,323,938 -0.06(-0.79%)
May 26, 2008 8.263 8.273 8.143 8.176 0 +0.00(+0.00%)
May 23, 2008 8.263 8.273 8.143 8.176 1,668,594 -0.06(-0.79%)
May 22, 2008 8.203 8.306 8.187 8.241 1,218,612 -0.02(-0.26%)
May 21, 2008 8.414 8.425 8.246 8.263 1,370,049 -0.21(-2.49%)
May 20, 2008 8.490 8.522 8.409 8.474 1,071,234 +0.02(+0.26%)
May 19, 2008 8.501 8.550 8.441 8.452 1,368,763 -0.18(-2.07%)
May 16, 2008 8.593 8.631 8.533 8.631 1,678,846 +0.08(+0.89%)
May 15, 2008 8.458 8.582 8.425 8.555 1,099,483 +0.12(+1.48%)
May 14, 2008 8.425 8.485 8.409 8.430 1,469,184 +0.00(+0.00%)
May 13, 2008 8.430 8.474 8.387 8.430 1,214,592 -0.10(-1.14%)
May 12, 2008 8.458 8.528 8.447 8.528 1,215,449 +0.02(+0.25%)
May 09, 2008 8.409 8.517 8.403 8.506 913,558 +0.05(+0.64%)
May 08, 2008 8.479 8.523 8.425 8.452 1,640,686 -0.07(-0.83%)
May 07, 2008 8.604 8.690 8.479 8.523 1,489,575 -0.26(-2.96%)
May 06, 2008 8.658 8.826 8.620 8.782 2,008,571 -0.11(-1.28%)
May 05, 2008 8.874 8.939 8.858 8.896 1,740,443 +0.01(+0.12%)
May 02, 2008 8.869 8.929 8.799 8.885 1,604,044 +0.08(+0.92%)
May 01, 2008 8.604 8.809 8.604 8.804 1,724,359 +0.17(+2.01%)
Apr 30, 2008 8.604 8.712 8.587 8.631 1,597,285 +0.11(+1.33%)
Apr 29, 2008 8.566 8.582 8.479 8.517 2,210,150 -0.18(-2.05%)
Apr 28, 2008 8.642 8.728 8.620 8.696 1,245,617 +0.21(+2.42%)
Apr 25, 2008 8.506 8.533 8.393 8.490 1,856,348 -0.30(-3.45%)
Apr 24, 2008 8.712 8.864 8.636 8.793 1,825,053 +0.01(+0.06%)
Apr 23, 2008 8.755 8.847 8.674 8.788 1,767,515 -0.05(-0.55%)
Apr 22, 2008 8.804 8.880 8.772 8.837 1,375,759 -0.06(-0.67%)
Apr 21, 2008 8.934 8.934 8.826 8.896 2,857,063 -0.15(-1.62%)
Apr 18, 2008 9.053 9.107 8.804 9.042 6,802,054 +0.16(+1.77%)
Apr 17, 2008 8.761 8.912 8.728 8.885 1,978,713 +0.11(+1.23%)
Apr 16, 2008 8.620 8.777 8.604 8.777 1,551,033 +0.30(+3.51%)
Apr 15, 2008 8.490 8.490 8.403 8.479 1,401,697 +0.02(+0.19%)
Apr 14, 2008 8.430 8.501 8.409 8.463 2,010,791 +0.01(+0.06%)
Apr 11, 2008 8.512 8.571 8.430 8.458 1,718,920 -0.08(-0.89%)
Apr 10, 2008 8.474 8.587 8.430 8.533 1,458,137 -0.06(-0.76%)
Apr 09, 2008 8.680 8.690 8.582 8.598 1,606,227 -0.21(-2.40%)
Apr 08, 2008 8.766 8.826 8.745 8.809 1,316,822 +0.00(+0.00%)
Apr 07, 2008 8.869 8.869 8.766 8.809 1,582,549 -0.02(-0.18%)
Apr 04, 2008 8.766 8.858 8.696 8.826 1,963,413 +0.33(+3.89%)
Apr 03, 2008 8.436 8.533 8.382 8.495 1,655,833 -0.18(-2.12%)
Apr 02, 2008 8.647 8.728 8.582 8.680 2,414,623 +0.16(+1.84%)
Apr 01, 2008 8.198 8.528 8.181 8.523 1,969,504 +0.60(+7.51%)
Mar 31, 2008 7.959 8.024 7.916 7.927 1,687,397 -0.08(-1.01%)
Mar 28, 2008 8.035 8.106 7.976 8.008 1,719,422 +0.06(+0.75%)
Mar 27, 2008 8.079 8.084 7.927 7.949 1,718,394 +0.10(+1.24%)
Mar 26, 2008 7.873 7.889 7.802 7.851 1,658,679 -0.13(-1.63%)
Mar 25, 2008 7.867 7.997 7.819 7.981 2,336,222 +0.23(+2.93%)
Mar 24, 2008 7.732 7.819 7.635 7.754 1,568,551 +0.15(+1.99%)
Mar 21, 2008 7.380 7.629 7.337 7.602 3,031,772 +0.00(+0.00%)
Mar 20, 2008 7.380 7.629 7.337 7.602 3,031,772 +0.18(+2.41%)
Mar 19, 2008 7.662 7.683 7.413 7.423 3,407,670 -0.21(-2.77%)
Mar 18, 2008 7.515 7.635 7.472 7.635 3,071,153 +0.30(+4.14%)
Mar 17, 2008 7.288 7.429 7.207 7.331 3,278,987 -0.16(-2.17%)
Mar 14, 2008 7.737 7.770 7.413 7.494 2,914,484 -0.21(-2.67%)
Mar 13, 2008 7.521 7.732 7.456 7.699 2,879,648 -0.07(-0.91%)
Mar 12, 2008 7.900 7.927 7.743 7.770 2,407,201 -0.03(-0.35%)
Mar 11, 2008 7.759 7.797 7.559 7.797 2,288,884 +0.43(+5.80%)
Mar 10, 2008 7.526 7.553 7.337 7.369 2,079,567 -0.21(-2.72%)
Mar 07, 2008 7.570 7.689 7.499 7.575 2,827,304 -0.03(-0.43%)
Mar 06, 2008 7.743 7.764 7.591 7.607 1,941,319 -0.41(-5.13%)
Mar 05, 2008 8.041 8.160 7.938 8.019 4,572,688 +0.06(+0.82%)
Mar 04, 2008 7.911 7.992 7.808 7.954 3,470,482 -0.14(-1.67%)
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.