Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.877 2.002 1.855 1.909 0 -0.10(-5.11%)
Feb 26, 2009 2.131 2.218 2.012 2.012 2,617,527 +0.08(+3.91%)
Feb 25, 2009 1.964 1.985 1.801 1.937 2,595,027 -0.23(-10.50%)
Feb 24, 2009 1.899 2.175 1.855 2.164 4,603,211 +0.06(+3.09%)
Feb 23, 2009 2.277 2.277 2.083 2.099 6,599,245 -0.22(-9.56%)
Feb 20, 2009 2.153 2.326 2.153 2.321 0 +0.00(+0.00%)
Feb 19, 2009 2.380 2.391 2.294 2.321 4,214,328 +0.09(+3.87%)
Feb 18, 2009 2.326 2.326 2.180 2.234 2,763,356 +0.06(+2.99%)
Feb 17, 2009 2.310 2.310 2.164 2.169 3,080,869 -0.54(-19.96%)
Feb 13, 2009 2.721 2.780 2.688 2.710 2,077,476 -0.10(-3.47%)
Feb 12, 2009 2.651 2.840 2.607 2.807 7,974,213 +0.10(+3.80%)
Feb 11, 2009 2.786 2.802 2.656 2.705 3,007,745 -0.03(-1.19%)
Feb 10, 2009 3.040 3.094 2.651 2.737 3,807,760 -0.46(-14.38%)
Feb 09, 2009 3.181 3.240 3.127 3.197 1,015,353 +0.15(+4.79%)
Feb 06, 2009 2.889 3.110 2.889 3.051 1,569,227 +0.25(+8.88%)
Feb 05, 2009 2.710 2.818 2.645 2.802 1,452,378 +0.06(+2.17%)
Feb 04, 2009 2.867 2.943 2.726 2.742 1,536,518 -0.15(-5.23%)
Feb 03, 2009 2.802 2.899 2.742 2.894 1,423,215 +0.15(+5.32%)
Feb 02, 2009 2.726 2.791 2.678 2.748 2,031,307 -0.05(-1.93%)
Jan 30, 2009 2.916 3.024 2.802 2.802 0 -0.23(-7.50%)
Jan 29, 2009 2.937 3.029 2.775 3.029 2,516,979 -0.21(-6.51%)
Jan 28, 2009 3.110 3.246 3.094 3.240 1,490,594 +0.40(+14.10%)
Jan 27, 2009 2.797 2.845 2.742 2.840 1,626,888 +0.08(+2.94%)
Jan 26, 2009 2.834 2.964 2.688 2.759 2,789,351 +0.34(+14.09%)
Jan 23, 2009 2.429 2.440 2.245 2.418 4,050,023 -0.16(-6.29%)
Jan 22, 2009 2.472 2.651 2.450 2.580 2,757,004 -0.23(-8.27%)
Jan 21, 2009 2.499 2.813 2.472 2.813 2,704,185 +0.29(+11.35%)
Jan 20, 2009 2.623 2.661 2.499 2.526 2,051,996 -0.47(-15.55%)
Jan 16, 2009 3.029 3.045 2.861 2.991 0 +0.07(+2.41%)
Jan 15, 2009 2.953 3.008 2.742 2.921 2,560,310 -0.16(-5.26%)
Jan 14, 2009 3.262 3.273 3.003 3.083 1,581,471 -0.38(-11.08%)
Jan 13, 2009 3.467 3.570 3.419 3.467 1,252,813 -0.24(-6.42%)
Jan 12, 2009 3.759 3.759 3.635 3.705 1,115,120 -0.16(-4.20%)
Jan 09, 2009 3.895 3.905 3.754 3.868 1,153,277 +0.03(+0.70%)
Jan 08, 2009 3.754 3.841 3.689 3.841 1,220,721 +0.07(+1.87%)
Jan 07, 2009 3.916 3.949 3.738 3.770 916,218 -0.13(-3.33%)
Jan 06, 2009 3.803 4.327 3.786 3.900 1,213,859 +0.21(+5.56%)
Jan 05, 2009 3.548 3.770 3.527 3.694 1,410,000 +0.18(+5.08%)
Jan 02, 2009 3.408 3.538 3.354 3.516 0 +0.24(+7.44%)
Jan 01, 2009 3.354 3.543 3.273 3.273 0 +0.00(+0.00%)
Dec 31, 2008 3.354 3.543 3.273 3.273 2,285,616 -0.25(-7.07%)
Dec 30, 2008 3.289 3.532 3.267 3.521 1,858,838 +0.23(+6.90%)
Dec 29, 2008 3.419 3.441 3.273 3.294 1,327,639 -0.23(-6.60%)
Dec 26, 2008 3.267 3.586 3.267 3.527 0 +0.06(+1.88%)
Dec 24, 2008 3.700 3.700 3.348 3.462 577,544 -0.10(-2.74%)
Dec 23, 2008 3.575 3.633 3.516 3.559 1,657,824 +0.05(+1.54%)
Dec 22, 2008 3.603 3.619 3.424 3.505 1,637,710 -0.16(-4.42%)
Dec 19, 2008 3.624 3.733 3.624 3.667 1,512,322 +0.09(+2.42%)
Dec 18, 2008 3.662 3.835 3.559 3.581 1,870,234 -0.18(-4.88%)
Dec 17, 2008 3.511 3.765 3.473 3.765 2,903,645 -0.10(-2.52%)
Dec 16, 2008 3.419 3.862 3.402 3.862 2,835,448 +0.39(+11.22%)
Dec 15, 2008 3.516 3.575 3.408 3.473 2,064,382 -0.21(-5.59%)
Dec 12, 2008 3.392 3.678 3.370 3.678 0 +0.14(+3.82%)
Dec 11, 2008 3.667 3.775 3.543 3.543 3,491,572 -0.44(-11.13%)
Dec 10, 2008 3.776 4.030 3.765 3.987 3,167,865 +0.44(+12.52%)
Dec 09, 2008 3.419 3.732 3.354 3.543 2,977,842 +0.19(+5.65%)
Dec 08, 2008 3.175 3.392 3.132 3.354 3,140,589 +0.50(+17.42%)
Dec 05, 2008 2.672 2.856 2.651 2.856 0 +0.14(+5.18%)
Dec 04, 2008 2.672 2.813 2.651 2.715 2,083,747 +0.12(+4.58%)
Dec 03, 2008 2.521 2.618 2.299 2.596 1,419,918 +0.09(+3.67%)
Dec 02, 2008 2.364 2.532 2.304 2.504 1,480,972 +0.25(+11.30%)
Dec 01, 2008 2.326 2.331 2.212 2.250 1,880,902 -0.27(-10.54%)
Nov 28, 2008 2.521 2.553 2.461 2.515 862,173 +0.01(+0.22%)
Nov 26, 2008 2.283 2.515 2.261 2.510 1,465,535 +0.19(+8.16%)
Nov 25, 2008 2.364 2.400 2.218 2.321 1,941,044 +0.08(+3.37%)
Nov 24, 2008 1.991 2.396 1.969 2.245 2,208,693 +0.35(+18.57%)
Nov 21, 2008 1.882 1.899 1.699 1.893 2,424,420 -0.01(-0.28%)
Nov 20, 2008 2.023 2.120 1.893 1.899 2,318,475 -0.17(-8.36%)
Nov 19, 2008 2.294 2.342 2.050 2.072 2,418,456 -0.30(-12.56%)
Nov 18, 2008 2.261 2.434 2.234 2.369 1,419,338 +0.04(+1.86%)
Nov 17, 2008 2.413 2.445 2.245 2.326 2,061,908 -0.27(-10.42%)
Nov 14, 2008 2.629 2.742 2.564 2.596 0 -0.19(-6.98%)
Nov 13, 2008 2.467 2.807 2.385 2.791 1,896,786 +0.26(+10.26%)
Nov 12, 2008 2.613 2.623 2.467 2.532 1,381,597 -0.18(-6.59%)
Nov 11, 2008 2.759 2.780 2.618 2.710 1,516,955 -0.19(-6.70%)
Nov 10, 2008 2.899 3.018 2.829 2.905 2,174,071 -0.12(-3.94%)
Nov 07, 2008 2.715 3.024 2.688 3.024 0 +0.42(+15.98%)
Nov 06, 2008 2.710 2.780 2.591 2.607 2,762,587 -0.04(-1.43%)
Nov 05, 2008 2.807 3.013 2.645 2.645 3,146,891 +0.00(+0.00%)
Nov 04, 2008 2.337 2.867 2.304 2.645 4,925,927 +0.51(+23.80%)
Nov 03, 2008 2.104 2.207 2.072 2.137 3,957,545 -0.09(-3.89%)
Oct 31, 2008 2.115 2.321 2.061 2.223 2,579,294 +0.12(+5.66%)
Oct 30, 2008 2.261 2.272 1.996 2.104 3,469,073 +0.03(+1.57%)
Oct 29, 2008 2.191 2.229 2.039 2.072 8,988,455 -0.27(-11.34%)
Oct 28, 2008 1.980 2.337 1.964 2.337 5,034,176 +0.04(+1.65%)
Oct 27, 2008 2.440 2.450 2.190 2.299 3,121,198 -0.38(-14.31%)
Oct 24, 2008 2.331 2.775 2.331 2.683 7,849,091 -0.02(-0.80%)
Oct 23, 2008 2.602 2.807 2.602 2.705 2,547,159 +0.05(+2.04%)
Oct 22, 2008 2.802 2.872 2.580 2.651 1,345,652 -0.18(-6.31%)
Oct 21, 2008 2.970 2.997 2.824 2.829 1,680,969 -0.14(-4.74%)
Oct 20, 2008 2.813 3.040 2.786 2.970 1,294,941 +0.18(+6.40%)
Oct 17, 2008 2.645 2.910 2.602 2.791 0 -0.16(-5.32%)
Oct 16, 2008 2.910 2.948 2.672 2.948 1,826,721 +0.08(+2.83%)
Oct 15, 2008 3.116 3.121 2.818 2.867 2,058,217 -0.63(-18.08%)
Oct 14, 2008 3.440 3.722 3.327 3.500 4,321,168 +0.50(+16.58%)
Oct 13, 2008 2.759 3.029 2.754 3.002 2,645,103 +0.29(+10.56%)
Oct 10, 2008 2.710 2.780 2.461 2.715 0 -0.15(-5.28%)
Oct 09, 2008 3.164 3.300 2.840 2.867 3,108,488 -0.10(-3.46%)
Oct 08, 2008 3.083 3.218 2.851 2.970 3,727,122 -0.12(-3.85%)
Oct 07, 2008 3.770 3.770 2.975 3.089 3,066,883 -0.51(-14.14%)
Oct 06, 2008 3.716 3.927 3.462 3.597 2,982,499 -0.89(-19.88%)
Oct 03, 2008 4.327 4.814 4.317 4.490 0 -0.02(-0.48%)
Oct 02, 2008 4.625 4.701 4.511 4.511 3,767,124 -0.11(-2.46%)
Oct 01, 2008 4.479 4.733 4.463 4.625 4,296,754 -0.12(-2.62%)
Sep 30, 2008 4.674 4.787 4.657 4.749 4,846,614 -0.08(-1.68%)
Sep 29, 2008 5.409 5.409 4.679 4.830 4,778,181 -0.84(-14.79%)
Sep 26, 2008 5.896 5.988 5.517 5.669 0 -0.30(-4.99%)
Sep 25, 2008 5.685 6.102 5.669 5.966 3,543,518 +0.48(+8.78%)
Sep 24, 2008 5.690 5.820 5.458 5.485 2,310,509 +0.04(+0.70%)
Sep 23, 2008 5.690 5.809 5.398 5.447 2,943,412 -0.36(-6.15%)
Sep 22, 2008 6.015 6.167 5.766 5.804 2,719,021 -0.15(-2.45%)
Sep 19, 2008 5.880 6.037 5.517 5.950 0 +0.75(+14.35%)
Sep 18, 2008 5.182 5.285 4.684 5.204 12,383,002 +0.17(+3.44%)
Sep 17, 2008 5.317 5.404 4.982 5.031 7,146,412 -0.51(-9.27%)
Sep 16, 2008 5.350 5.609 5.290 5.544 5,424,843 -0.21(-3.57%)
Sep 15, 2008 5.701 5.934 5.701 5.750 5,021,899 -0.80(-12.15%)
Sep 12, 2008 6.432 6.561 6.356 6.545 0 +0.13(+2.02%)
Sep 11, 2008 6.145 6.415 6.134 6.415 2,391,409 -0.04(-0.67%)
Sep 10, 2008 6.540 6.561 6.405 6.459 2,072,209 +0.04(+0.59%)
Sep 09, 2008 6.610 6.718 6.415 6.421 4,879,144 -0.11(-1.66%)
Sep 08, 2008 6.551 6.567 6.382 6.529 2,208,852 +0.25(+4.05%)
Sep 05, 2008 6.139 6.275 6.096 6.275 0 +0.09(+1.49%)
Sep 04, 2008 6.469 6.513 6.177 6.183 1,754,261 -0.38(-5.85%)
Sep 03, 2008 6.545 6.599 6.491 6.567 1,451,531 -0.01(-0.16%)
Sep 02, 2008 6.615 6.680 6.534 6.578 1,794,429 +0.20(+3.14%)
Aug 29, 2008 6.448 6.496 6.361 6.377 0 -0.10(-1.59%)
Aug 28, 2008 6.394 6.486 6.383 6.480 1,565,348 +0.21(+3.36%)
Aug 27, 2008 6.215 6.285 6.199 6.269 1,379,741 +0.03(+0.43%)
Aug 26, 2008 6.188 6.291 6.161 6.242 1,429,117 +0.02(+0.35%)
Aug 25, 2008 6.356 6.371 6.183 6.221 1,402,646 -0.20(-3.12%)
Aug 22, 2008 6.334 6.421 6.334 6.421 0 +0.21(+3.40%)
Aug 21, 2008 6.194 6.248 6.156 6.210 1,947,908 -0.06(-1.03%)
Aug 20, 2008 6.215 6.296 6.150 6.275 1,826,996 +0.03(+0.52%)
Aug 19, 2008 6.285 6.313 6.172 6.242 2,467,045 -0.13(-2.04%)
Aug 18, 2008 6.518 6.524 6.329 6.372 1,051,249 -0.14(-2.08%)
Aug 15, 2008 6.496 6.534 6.442 6.507 0 -0.04(-0.58%)
Aug 14, 2008 6.415 6.572 6.415 6.545 1,481,095 +0.00(+0.00%)
Aug 13, 2008 6.502 6.626 6.437 6.545 2,405,914 -0.06(-0.90%)
Aug 12, 2008 6.707 6.707 6.545 6.605 2,485,780 +0.01(+0.08%)
Aug 11, 2008 6.453 6.680 6.432 6.599 2,127,073 +0.21(+3.30%)
Aug 08, 2008 6.085 6.410 6.080 6.388 2,181,856 +0.11(+1.81%)
Aug 07, 2008 6.291 6.469 6.226 6.275 3,774,652 -0.66(-9.52%)
Aug 06, 2008 6.837 6.935 6.837 6.935 1,936,574 +0.04(+0.63%)
Aug 05, 2008 6.762 6.891 6.697 6.891 2,770,664 +0.38(+5.90%)
Aug 04, 2008 6.502 6.567 6.432 6.507 2,175,664 +0.24(+3.80%)
Aug 01, 2008 6.442 6.442 6.240 6.269 2,190,596 -0.05(-0.77%)
Jul 31, 2008 6.296 6.448 6.285 6.318 2,103,661 -0.06(-0.93%)
Jul 30, 2008 6.302 6.377 6.221 6.377 2,450,681 +0.08(+1.20%)
Jul 29, 2008 6.302 6.302 6.122 6.302 3,955,562 +0.16(+2.55%)
Jul 28, 2008 6.350 6.361 6.129 6.145 2,994,847 -0.24(-3.81%)
Jul 25, 2008 6.534 6.572 6.345 6.388 5,040,922 -0.35(-5.22%)
Jul 24, 2008 7.010 7.010 6.697 6.740 2,833,705 -0.32(-4.59%)
Jul 23, 2008 7.027 7.086 6.967 7.064 2,948,400 +0.17(+2.43%)
Jul 22, 2008 6.718 6.897 6.675 6.897 2,608,471 -0.09(-1.24%)
Jul 21, 2008 7.124 7.124 6.962 6.983 1,327,212 +0.02(+0.31%)
Jul 18, 2008 6.913 6.972 6.816 6.962 3,074,472 +0.19(+2.80%)
Jul 17, 2008 6.686 6.799 6.599 6.772 2,181,505 +0.12(+1.79%)
Jul 16, 2008 6.275 6.659 6.242 6.653 2,223,867 +0.31(+4.86%)
Jul 15, 2008 6.383 6.496 6.313 6.345 3,647,132 -0.34(-5.02%)
Jul 14, 2008 6.799 6.821 6.664 6.680 2,858,339 -0.06(-0.96%)
Jul 11, 2008 6.734 6.843 6.632 6.745 3,766,000 -0.17(-2.50%)
Jul 10, 2008 6.913 6.956 6.816 6.918 2,722,735 +0.14(+2.08%)
Jul 09, 2008 7.021 7.037 6.767 6.778 2,029,177 -0.13(-1.88%)
Jul 08, 2008 6.751 6.908 6.653 6.908 3,340,435 +0.05(+0.71%)
Jul 07, 2008 6.951 6.983 6.810 6.859 1,833,565 -0.23(-3.28%)
Jul 04, 2008 7.119 7.135 7.000 7.091 2,212,030 +0.00(+0.00%)
Jul 03, 2008 7.119 7.135 7.000 7.091 2,212,030 +0.22(+3.23%)
Jul 02, 2008 7.032 7.081 6.837 6.870 2,359,370 -0.08(-1.09%)
Jul 01, 2008 6.913 7.000 6.783 6.945 2,969,460 -0.15(-2.06%)
Jun 30, 2008 7.151 7.243 7.075 7.091 3,198,603 +0.03(+0.38%)
Jun 27, 2008 7.162 7.248 7.010 7.064 2,795,010 -0.05(-0.68%)
Jun 26, 2008 7.265 7.329 7.086 7.113 2,907,938 -0.13(-1.79%)
Jun 25, 2008 7.167 7.324 7.167 7.243 2,095,414 +0.16(+2.29%)
Jun 24, 2008 6.945 7.156 6.913 7.081 1,471,473 +0.10(+1.39%)
Jun 23, 2008 7.054 7.070 6.972 6.983 1,330,776 -0.19(-2.71%)
Jun 20, 2008 7.189 7.228 7.086 7.178 3,068,059 -0.18(-2.50%)
Jun 19, 2008 7.329 7.389 7.281 7.362 2,305,709 -0.21(-2.79%)
Jun 18, 2008 7.551 7.595 7.508 7.573 2,148,498 -0.14(-1.82%)
Jun 17, 2008 7.827 7.833 7.686 7.714 1,994,388 -0.03(-0.35%)
Jun 16, 2008 7.751 7.762 7.670 7.741 1,777,216 -0.02(-0.21%)
Jun 13, 2008 7.697 7.762 7.649 7.757 1,620,177 +0.10(+1.34%)
Jun 12, 2008 7.697 7.749 7.600 7.654 1,586,377 +0.09(+1.14%)
Jun 11, 2008 7.676 7.676 7.513 7.567 1,983,017 -0.04(-0.57%)
Jun 10, 2008 7.643 7.703 7.573 7.611 1,335,370 -0.05(-0.64%)
Jun 09, 2008 7.768 7.778 7.611 7.659 1,603,925 -0.08(-1.05%)
Jun 06, 2008 7.957 7.962 7.730 7.741 1,897,820 -0.43(-5.23%)
Jun 05, 2008 8.071 8.168 8.021 8.168 2,066,083 +0.19(+2.44%)
Jun 04, 2008 7.979 8.065 7.935 7.973 2,253,206 -0.17(-2.06%)
Jun 03, 2008 8.238 8.238 8.081 8.141 1,761,160 -0.21(-2.46%)
Jun 02, 2008 8.460 8.471 8.287 8.346 2,008,444 +0.10(+1.25%)
May 30, 2008 8.287 8.309 8.222 8.244 1,887,800 +0.05(+0.59%)
May 29, 2008 8.098 8.233 8.081 8.195 1,715,797 -0.09(-1.05%)
May 28, 2008 8.238 8.281 8.184 8.281 1,523,281 +0.18(+2.20%)
May 27, 2008 8.049 8.130 8.033 8.103 1,325,245 -0.06(-0.79%)
May 26, 2008 8.254 8.265 8.135 8.168 0 +0.00(+0.00%)
May 23, 2008 8.254 8.265 8.135 8.168 1,670,241 -0.06(-0.79%)
May 22, 2008 8.195 8.298 8.179 8.233 1,219,815 -0.02(-0.26%)
May 21, 2008 8.406 8.417 8.238 8.254 1,371,401 -0.21(-2.49%)
May 20, 2008 8.482 8.514 8.400 8.465 1,072,291 +0.02(+0.26%)
May 19, 2008 8.492 8.541 8.433 8.444 1,370,114 -0.18(-2.07%)
May 16, 2008 8.584 8.622 8.525 8.622 1,680,503 +0.08(+0.89%)
May 15, 2008 8.449 8.574 8.417 8.547 1,100,569 +0.12(+1.48%)
May 14, 2008 8.417 8.476 8.400 8.422 1,470,634 +0.00(+0.00%)
May 13, 2008 8.422 8.465 8.379 8.422 1,215,791 -0.10(-1.14%)
May 12, 2008 8.449 8.520 8.438 8.520 1,216,648 +0.02(+0.25%)
May 09, 2008 8.400 8.509 8.395 8.498 914,460 +0.05(+0.64%)
May 08, 2008 8.471 8.514 8.417 8.444 1,642,306 -0.07(-0.83%)
May 07, 2008 8.595 8.682 8.471 8.514 1,491,045 -0.26(-2.96%)
May 06, 2008 8.649 8.817 8.611 8.774 2,010,553 -0.11(-1.28%)
May 05, 2008 8.866 8.931 8.849 8.887 1,742,161 +0.01(+0.12%)
May 02, 2008 8.860 8.920 8.790 8.877 1,605,627 +0.08(+0.92%)
May 01, 2008 8.595 8.801 8.595 8.795 1,726,061 +0.17(+2.01%)
Apr 30, 2008 8.595 8.703 8.579 8.622 1,598,861 +0.11(+1.33%)
Apr 29, 2008 8.557 8.574 8.471 8.509 2,212,332 -0.18(-2.05%)
Apr 28, 2008 8.633 8.720 8.611 8.687 1,246,847 +0.21(+2.42%)
Apr 25, 2008 8.498 8.525 8.384 8.482 1,858,180 -0.30(-3.45%)
Apr 24, 2008 8.703 8.855 8.628 8.785 1,826,854 +0.01(+0.06%)
Apr 23, 2008 8.747 8.839 8.666 8.779 1,769,259 -0.05(-0.55%)
Apr 22, 2008 8.795 8.871 8.763 8.828 1,377,117 -0.06(-0.67%)
Apr 21, 2008 8.925 8.925 8.817 8.887 2,859,883 -0.15(-1.62%)
Apr 18, 2008 9.044 9.098 8.795 9.033 6,808,767 +0.16(+1.77%)
Apr 17, 2008 8.752 8.904 8.720 8.877 1,980,666 +0.11(+1.23%)
Apr 16, 2008 8.611 8.768 8.595 8.768 1,552,564 +0.30(+3.51%)
Apr 15, 2008 8.482 8.482 8.395 8.471 1,403,080 +0.02(+0.19%)
Apr 14, 2008 8.422 8.492 8.400 8.455 2,012,776 +0.01(+0.06%)
Apr 11, 2008 8.503 8.563 8.422 8.449 1,720,617 -0.08(-0.89%)
Apr 10, 2008 8.465 8.579 8.422 8.525 1,459,577 -0.06(-0.76%)
Apr 09, 2008 8.671 8.682 8.574 8.590 1,607,813 -0.21(-2.40%)
Apr 08, 2008 8.758 8.817 8.736 8.801 1,318,122 +0.00(+0.00%)
Apr 07, 2008 8.860 8.860 8.758 8.801 1,584,110 -0.02(-0.18%)
Apr 04, 2008 8.758 8.849 8.687 8.817 1,965,351 +0.33(+3.89%)
Apr 03, 2008 8.428 8.525 8.373 8.487 1,657,467 -0.18(-2.12%)
Apr 02, 2008 8.639 8.720 8.574 8.671 2,417,007 +0.16(+1.84%)
Apr 01, 2008 8.190 8.520 8.173 8.514 1,971,448 +0.60(+7.51%)
Mar 31, 2008 7.952 8.016 7.908 7.919 1,689,063 -0.08(-1.01%)
Mar 28, 2008 8.027 8.098 7.968 8.000 1,721,119 +0.06(+0.75%)
Mar 27, 2008 8.071 8.076 7.919 7.941 1,720,090 +0.10(+1.24%)
Mar 26, 2008 7.865 7.881 7.795 7.843 1,660,316 -0.13(-1.63%)
Mar 25, 2008 7.860 7.989 7.811 7.973 2,338,527 +0.23(+2.93%)
Mar 24, 2008 7.724 7.811 7.627 7.746 1,570,099 +0.15(+1.99%)
Mar 21, 2008 7.373 7.622 7.329 7.595 3,034,764 +0.00(+0.00%)
Mar 20, 2008 7.373 7.622 7.329 7.595 3,034,764 +0.18(+2.41%)
Mar 19, 2008 7.654 7.676 7.405 7.416 3,411,033 -0.21(-2.77%)
Mar 18, 2008 7.508 7.627 7.465 7.627 3,074,184 +0.30(+4.14%)
Mar 17, 2008 7.281 7.421 7.200 7.324 3,282,223 -0.16(-2.17%)
Mar 14, 2008 7.730 7.762 7.405 7.486 2,917,360 -0.21(-2.67%)
Mar 13, 2008 7.513 7.724 7.448 7.692 2,882,490 -0.07(-0.91%)
Mar 12, 2008 7.892 7.919 7.735 7.762 2,409,577 -0.03(-0.35%)
Mar 11, 2008 7.751 7.789 7.551 7.789 2,291,143 +0.43(+5.80%)
Mar 10, 2008 7.519 7.546 7.329 7.362 2,081,619 -0.21(-2.72%)
Mar 07, 2008 7.562 7.681 7.492 7.567 2,830,094 -0.03(-0.43%)
Mar 06, 2008 7.735 7.757 7.584 7.600 1,943,235 -0.41(-5.13%)
Mar 05, 2008 8.033 8.152 7.930 8.011 4,577,202 +0.06(+0.82%)
Mar 04, 2008 7.903 7.984 7.800 7.946 3,473,907 -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.