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 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 28, 2014 5.338 5.368 5.302 5.326 751,650 +0.04(+0.68%)
Feb 27, 2014 5.237 5.308 5.219 5.290 517,955 -0.01(-0.22%)
Feb 26, 2014 5.320 5.320 5.278 5.302 604,275 -0.04(-0.67%)
Feb 25, 2014 5.362 5.368 5.314 5.338 754,250 -0.02(-0.44%)
Feb 24, 2014 5.338 5.379 5.326 5.362 1,112,649 -0.01(-0.11%)
Feb 21, 2014 5.397 5.409 5.335 5.368 1,634,459 +0.17(+3.32%)
Feb 20, 2014 5.147 5.201 5.100 5.195 2,484,691 -0.27(-4.90%)
Feb 19, 2014 5.510 5.540 5.445 5.463 840,856 -0.09(-1.61%)
Feb 18, 2014 5.558 5.576 5.534 5.552 900,176 +0.06(+1.08%)
Feb 14, 2014 5.457 5.493 5.493 5.493 1,017,183 +0.07(+1.21%)
Feb 13, 2014 5.374 5.433 5.373 5.427 936,498 +0.04(+0.66%)
Feb 12, 2014 5.374 5.403 5.362 5.391 1,227,292 +0.02(+0.44%)
Feb 11, 2014 5.332 5.376 5.320 5.368 1,230,295 +0.09(+1.69%)
Feb 10, 2014 5.266 5.284 5.255 5.278 1,120,305 -0.02(-0.34%)
Feb 07, 2014 5.278 5.308 5.237 5.296 1,708,287 +0.05(+1.02%)
Feb 06, 2014 5.189 5.249 5.183 5.243 1,029,903 +0.14(+2.68%)
Feb 05, 2014 5.094 5.121 5.076 5.106 1,699,261 +0.02(+0.47%)
Feb 04, 2014 5.088 5.106 5.064 5.082 1,575,196 +0.09(+1.79%)
Feb 03, 2014 5.100 5.118 4.981 4.993 1,744,506 -0.17(-3.23%)
Jan 31, 2014 5.153 5.219 5.124 5.159 1,719,815 -0.10(-1.92%)
Jan 30, 2014 5.243 5.284 5.225 5.260 678,711 +0.04(+0.68%)
Jan 29, 2014 5.231 5.284 5.213 5.225 935,372 -0.13(-2.44%)
Jan 28, 2014 5.314 5.362 5.309 5.356 1,255,298 +0.12(+2.39%)
Jan 27, 2014 5.278 5.290 5.195 5.231 1,213,250 -0.02(-0.45%)
Jan 24, 2014 5.415 5.421 5.255 5.255 2,181,206 -0.21(-3.81%)
Jan 23, 2014 5.534 5.546 5.445 5.463 4,508,391 +0.02(+0.44%)
Jan 22, 2014 5.421 5.451 5.403 5.439 2,764,441 +0.04(+0.77%)
Jan 21, 2014 5.391 5.403 5.338 5.397 1,746,617 -0.09(-1.63%)
Jan 17, 2014 5.469 5.487 5.487 5.487 2,031,678 -0.05(-0.86%)
Jan 16, 2014 5.540 5.552 5.498 5.534 2,123,922 -0.02(-0.32%)
Jan 15, 2014 5.570 5.558 5.493 5.552 2,616,289 -0.02(-0.32%)
Jan 14, 2014 5.498 5.570 5.493 5.570 1,798,129 +0.09(+1.63%)
Jan 13, 2014 5.516 5.546 5.463 5.481 1,727,379 -0.04(-0.65%)
Jan 10, 2014 5.552 5.558 5.469 5.516 1,969,619 -0.10(-1.70%)
Jan 09, 2014 5.594 5.623 5.552 5.612 1,662,486 -0.02(-0.32%)
Jan 08, 2014 5.612 5.635 5.582 5.629 1,461,113 +0.10(+1.72%)
Jan 07, 2014 5.510 5.558 5.504 5.534 1,339,057 -0.05(-0.85%)
Jan 06, 2014 5.606 5.623 5.576 5.582 1,153,413 +0.01(+0.21%)
Jan 03, 2014 5.588 5.606 5.570 5.570 1,184,099 -0.01(-0.21%)
Jan 02, 2014 5.576 5.594 5.540 5.582 1,821,360 -0.06(-1.05%)
Dec 31, 2013 5.612 5.641 5.641 5.641 928,287 +0.03(+0.53%)
Dec 30, 2013 5.612 5.641 5.588 5.612 1,094,137 +0.00(+0.00%)
Dec 27, 2013 5.594 5.617 5.588 5.612 984,984 +0.05(+0.86%)
Dec 26, 2013 5.534 5.570 5.516 5.564 917,362 +0.06(+1.08%)
Dec 24, 2013 5.522 5.528 5.498 5.504 473,246 +0.02(+0.33%)
Dec 23, 2013 5.463 5.513 5.463 5.487 1,485,300 +0.11(+1.99%)
Dec 20, 2013 5.385 5.403 5.374 5.379 1,423,620 +0.03(+0.56%)
Dec 19, 2013 5.338 5.367 5.329 5.350 1,236,737 +0.14(+2.63%)
Dec 18, 2013 5.153 5.219 5.082 5.213 3,267,813 +0.14(+2.82%)
Dec 17, 2013 5.100 5.106 5.049 5.070 911,568 -0.07(-1.39%)
Dec 16, 2013 5.147 5.189 5.133 5.141 1,094,518 +0.02(+0.35%)
Dec 13, 2013 5.135 5.159 5.106 5.124 1,131,102 +0.02(+0.35%)
Dec 12, 2013 5.153 5.171 5.070 5.106 2,337,123 -0.10(-1.94%)
Dec 11, 2013 5.290 5.302 5.195 5.207 869,167 -0.07(-1.35%)
Dec 10, 2013 5.284 5.302 5.268 5.278 986,043 +0.05(+0.91%)
Dec 09, 2013 5.183 5.249 5.183 5.231 670,817 +0.04(+0.80%)
Dec 06, 2013 5.171 5.189 5.153 5.189 1,277,529 +0.09(+1.75%)
Dec 05, 2013 5.201 5.201 5.088 5.100 2,447,398 -0.14(-2.72%)
Dec 04, 2013 5.183 5.255 5.171 5.243 1,942,592 +0.03(+0.57%)
Dec 03, 2013 5.237 5.260 5.201 5.213 1,705,445 -0.02(-0.45%)
Dec 02, 2013 5.255 5.296 5.231 5.237 1,022,196 -0.05(-0.90%)
Nov 29, 2013 5.302 5.320 5.272 5.284 408,985 -0.01(-0.11%)
Nov 27, 2013 5.302 5.314 5.272 5.290 1,134,036 +0.02(+0.34%)
Nov 26, 2013 5.284 5.296 5.258 5.272 1,446,468 +0.07(+1.26%)
Nov 25, 2013 5.284 5.296 5.201 5.207 6,065,687 -0.06(-1.13%)
Nov 22, 2013 5.255 5.266 5.219 5.266 1,977,657 +0.06(+1.14%)
Nov 21, 2013 5.195 5.219 5.177 5.207 2,159,750 +0.15(+3.06%)
Nov 20, 2013 5.094 5.106 5.031 5.052 1,209,936 -0.01(-0.23%)
Nov 19, 2013 5.064 5.094 5.052 5.064 3,023,823 +0.00(+0.00%)
Nov 18, 2013 5.094 5.118 5.064 5.064 1,777,013 -0.01(-0.23%)
Nov 15, 2013 5.052 5.082 5.034 5.076 2,481,496 +0.02(+0.35%)
Nov 14, 2013 5.040 5.070 5.028 5.058 1,634,610 -0.02(-0.47%)
Nov 13, 2013 5.005 5.094 4.999 5.082 2,053,392 +0.15(+3.02%)
Nov 12, 2013 4.951 4.981 4.909 4.933 1,680,176 +0.07(+1.34%)
Nov 11, 2013 4.868 4.880 4.832 4.868 1,950,885 +0.02(+0.49%)
Nov 08, 2013 4.689 4.844 4.689 4.844 7,591,814 +0.17(+3.56%)
Nov 07, 2013 4.701 4.737 4.677 4.677 1,609,262 -0.04(-0.76%)
Nov 06, 2013 4.671 4.713 4.659 4.713 1,958,867 +0.12(+2.59%)
Nov 05, 2013 4.630 4.636 4.594 4.594 1,287,897 -0.10(-2.03%)
Nov 04, 2013 4.689 4.689 4.651 4.689 819,311 +0.01(+0.25%)
Nov 01, 2013 4.636 4.683 4.630 4.677 1,757,304 -0.06(-1.26%)
Oct 31, 2013 4.725 4.761 4.710 4.737 995,885 +0.02(+0.38%)
Oct 30, 2013 4.755 4.767 4.695 4.719 1,716,387 -0.02(-0.38%)
Oct 29, 2013 4.731 4.749 4.722 4.737 1,104,369 +0.05(+1.02%)
Oct 28, 2013 4.719 4.725 4.677 4.689 1,294,910 -0.05(-1.13%)
Oct 25, 2013 4.772 4.772 4.725 4.743 1,438,798 -0.10(-1.97%)
Oct 24, 2013 4.844 4.850 4.820 4.838 685,428 +0.05(+0.99%)
Oct 23, 2013 4.790 4.808 4.773 4.790 787,515 -0.02(-0.49%)
Oct 22, 2013 4.802 4.850 4.796 4.814 1,268,913 +0.00(+0.00%)
Oct 21, 2013 4.862 4.862 4.802 4.814 1,409,410 -0.07(-1.34%)
Oct 18, 2013 4.844 4.886 4.826 4.880 1,202,444 +0.07(+1.49%)
Oct 17, 2013 4.743 4.820 4.743 4.808 1,930,505 +0.08(+1.76%)
Oct 16, 2013 4.677 4.743 4.665 4.725 1,191,481 +0.06(+1.28%)
Oct 15, 2013 4.677 4.689 4.659 4.665 833,847 -0.01(-0.25%)
Oct 14, 2013 4.618 4.677 4.612 4.677 822,419 +0.05(+1.03%)
Oct 11, 2013 4.600 4.630 4.600 4.630 1,302,484 +0.03(+0.65%)
Oct 10, 2013 4.594 4.618 4.582 4.600 2,142,379 +0.12(+2.66%)
Oct 09, 2013 4.493 4.493 4.445 4.481 1,256,468 -0.01(-0.26%)
Oct 08, 2013 4.552 4.564 4.493 4.493 656,072 -0.05(-1.18%)
Oct 07, 2013 4.534 4.564 4.534 4.546 781,403 -0.05(-1.04%)
Oct 04, 2013 4.600 4.618 4.585 4.594 800,589 +0.01(+0.13%)
Oct 03, 2013 4.612 4.624 4.570 4.588 1,432,100 +0.02(+0.39%)
Oct 02, 2013 4.564 4.576 4.523 4.570 1,468,819 +0.04(+0.79%)
Oct 01, 2013 4.463 4.534 4.457 4.534 1,478,385 +0.13(+2.97%)
Sep 30, 2013 4.386 4.427 4.374 4.404 1,173,164 -0.04(-0.94%)
Sep 27, 2013 4.433 4.463 4.433 4.445 760,684 +0.01(+0.13%)
Sep 26, 2013 4.439 4.462 4.427 4.439 799,942 -0.05(-1.06%)
Sep 25, 2013 4.493 4.527 4.481 4.487 733,548 +0.02(+0.40%)
Sep 24, 2013 4.499 4.511 4.469 4.469 922,005 -0.01(-0.27%)
Sep 23, 2013 4.493 4.499 4.469 4.481 1,271,745 +0.01(+0.13%)
Sep 20, 2013 4.505 4.523 4.469 4.475 1,824,849 +0.02(+0.40%)
Sep 19, 2013 4.511 4.517 4.457 4.457 4,062,847 -0.23(-4.95%)
Sep 18, 2013 4.594 4.716 4.579 4.689 2,927,407 +0.11(+2.34%)
Sep 17, 2013 4.552 4.582 4.540 4.582 806,119 +0.01(+0.13%)
Sep 16, 2013 4.582 4.585 4.529 4.576 1,669,798 +0.03(+0.65%)
Sep 13, 2013 4.534 4.558 4.490 4.546 922,541 +0.00(+0.00%)
Sep 12, 2013 4.564 4.576 4.534 4.546 993,070 -0.07(-1.55%)
Sep 11, 2013 4.564 4.618 4.558 4.618 1,032,260 +0.07(+1.57%)
Sep 10, 2013 4.534 4.561 4.523 4.546 2,800,260 +0.08(+1.87%)
Sep 09, 2013 4.427 4.469 4.415 4.463 877,764 +0.10(+2.32%)
Sep 06, 2013 4.398 4.410 4.323 4.362 1,389,419 -0.01(-0.27%)
Sep 05, 2013 4.344 4.374 4.320 4.374 1,816,322 +0.04(+0.82%)
Sep 04, 2013 4.261 4.344 4.237 4.338 1,607,303 +0.05(+1.11%)
Sep 03, 2013 4.273 4.320 4.261 4.290 1,197,872 +0.07(+1.55%)
Aug 30, 2013 4.267 4.267 4.213 4.225 979,608 -0.08(-1.80%)
Aug 29, 2013 4.296 4.344 4.296 4.302 2,057,358 -0.01(-0.14%)
Aug 28, 2013 4.249 4.326 4.231 4.308 1,836,577 +0.07(+1.69%)
Aug 27, 2013 4.290 4.311 4.231 4.237 2,531,972 -0.17(-3.78%)
Aug 26, 2013 4.433 4.445 4.404 4.404 1,119,339 -0.05(-1.20%)
Aug 23, 2013 4.404 4.457 4.404 4.457 1,361,157 -0.04(-0.93%)
Aug 22, 2013 4.469 4.505 4.463 4.499 1,208,279 +0.10(+2.30%)
Aug 21, 2013 4.421 4.457 4.374 4.398 1,162,402 -0.01(-0.14%)
Aug 20, 2013 4.421 4.433 4.362 4.404 1,851,173 -0.11(-2.37%)
Aug 19, 2013 4.558 4.585 4.505 4.511 1,611,351 -0.04(-0.92%)
Aug 16, 2013 4.511 4.582 4.481 4.552 2,320,799 -0.01(-0.13%)
Aug 15, 2013 4.558 4.588 4.493 4.558 2,107,454 -0.03(-0.64%)
Aug 14, 2013 4.558 4.605 4.553 4.588 5,833,684 +0.04(+0.77%)
Aug 13, 2013 4.529 4.558 4.512 4.553 1,548,528 +0.05(+1.17%)
Aug 12, 2013 4.494 4.523 4.488 4.500 942,385 -0.03(-0.65%)
Aug 09, 2013 4.523 4.558 4.512 4.529 5,526,061 +0.02(+0.39%)
Aug 08, 2013 4.564 4.571 4.503 4.512 5,277,479 -0.12(-2.53%)
Aug 07, 2013 4.617 4.640 4.588 4.629 1,477,100 -0.02(-0.50%)
Aug 06, 2013 4.664 4.675 4.629 4.652 1,541,586 +0.01(+0.25%)
Aug 05, 2013 4.634 4.664 4.611 4.640 1,447,783 -0.01(-0.13%)
Aug 02, 2013 4.617 4.652 4.617 4.646 1,631,428 +0.03(+0.63%)
Aug 01, 2013 4.576 4.634 4.562 4.617 1,634,472 +0.10(+2.20%)
Jul 31, 2013 4.482 4.564 4.477 4.517 2,076,345 +0.10(+2.25%)
Jul 30, 2013 4.517 4.536 4.395 4.418 2,977,730 -0.07(-1.56%)
Jul 29, 2013 4.500 4.512 4.465 4.488 743,650 -0.06(-1.41%)
Jul 26, 2013 4.512 4.570 4.494 4.553 1,414,500 -0.03(-0.64%)
Jul 25, 2013 4.529 4.582 4.517 4.582 1,547,793 +0.07(+1.55%)
Jul 24, 2013 4.553 4.564 4.494 4.512 1,180,273 -0.01(-0.26%)
Jul 23, 2013 4.541 4.547 4.506 4.523 2,451,200 +0.07(+1.57%)
Jul 22, 2013 4.424 4.453 4.418 4.453 1,529,695 +0.07(+1.60%)
Jul 19, 2013 4.366 4.406 4.348 4.383 925,385 -0.01(-0.27%)
Jul 18, 2013 4.336 4.401 4.336 4.395 1,401,294 +0.14(+3.30%)
Jul 17, 2013 4.255 4.287 4.219 4.255 1,151,158 -0.01(-0.27%)
Jul 16, 2013 4.237 4.278 4.219 4.266 1,365,601 -0.04(-0.82%)
Jul 15, 2013 4.272 4.319 4.249 4.301 1,780,722 +0.03(+0.68%)
Jul 12, 2013 4.231 4.272 4.214 4.272 934,158 +0.03(+0.69%)
Jul 11, 2013 4.249 4.249 4.187 4.243 2,081,273 -0.09(-2.16%)
Jul 10, 2013 4.307 4.366 4.284 4.336 1,375,454 +0.07(+1.64%)
Jul 09, 2013 4.307 4.278 4.255 4.266 1,386,573 +0.02(+0.55%)
Jul 08, 2013 4.237 4.266 4.225 4.243 2,432,829 +0.04(+0.83%)
Jul 05, 2013 4.167 4.208 4.146 4.208 1,861,900 +0.11(+2.71%)
Jul 03, 2013 4.056 4.114 4.050 4.097 1,289,100 +0.06(+1.59%)
Jul 02, 2013 4.050 4.091 4.009 4.032 1,543,237 -0.02(-0.43%)
Jul 01, 2013 4.065 4.085 4.032 4.050 1,714,674 +0.10(+2.51%)
Jun 28, 2013 3.927 3.962 3.910 3.951 2,939,644 +0.03(+0.75%)
Jun 27, 2013 3.945 3.974 3.910 3.921 2,407,747 -0.01(-0.15%)
Jun 26, 2013 3.933 3.945 3.892 3.927 1,261,905 +0.01(+0.15%)
Jun 25, 2013 3.916 3.933 3.880 3.921 1,436,611 -0.01(-0.30%)
Jun 24, 2013 3.916 3.962 3.886 3.933 2,200,333 +0.02(+0.60%)
Jun 21, 2013 3.951 3.968 3.851 3.910 2,023,464 -0.01(-0.15%)
Jun 20, 2013 3.933 3.977 3.892 3.916 2,248,938 +0.02(+0.45%)
Jun 19, 2013 4.003 4.021 3.898 3.898 2,392,748 -0.22(-5.26%)
Jun 18, 2013 4.056 4.143 4.050 4.114 1,948,084 +0.06(+1.59%)
Jun 17, 2013 4.067 4.085 4.015 4.050 1,367,735 +0.09(+2.21%)
Jun 14, 2013 3.992 4.021 3.936 3.962 1,669,870 +0.00(+0.00%)
Jun 13, 2013 3.916 3.974 3.889 3.962 1,070,326 +0.07(+1.80%)
Jun 12, 2013 3.968 3.968 3.883 3.892 1,466,597 -0.09(-2.20%)
Jun 11, 2013 3.980 4.021 3.965 3.980 2,179,476 -0.08(-1.87%)
Jun 10, 2013 4.067 4.073 4.024 4.056 1,272,716 +0.03(+0.73%)
Jun 07, 2013 3.997 4.027 3.951 4.027 1,024,085 +0.10(+2.53%)
Jun 06, 2013 3.910 3.933 3.857 3.927 1,489,874 +0.01(+0.30%)
Jun 05, 2013 3.997 4.004 3.916 3.916 1,676,196 -0.12(-2.90%)
Jun 04, 2013 4.056 4.085 4.003 4.032 2,080,551 -0.05(-1.29%)
Jun 03, 2013 4.032 4.085 4.009 4.085 2,762,957 +0.07(+1.75%)
May 31, 2013 4.015 4.044 3.992 4.015 4,877,891 -0.12(-2.97%)
May 30, 2013 4.079 4.149 4.065 4.138 4,050,303 +0.20(+5.20%)
May 29, 2013 3.898 3.951 3.880 3.933 2,579,431 +0.12(+3.22%)
May 28, 2013 3.822 3.869 3.787 3.810 1,500,007 +0.06(+1.56%)
May 24, 2013 3.717 3.758 3.699 3.752 1,493,677 -0.02(-0.47%)
May 23, 2013 3.705 3.799 3.693 3.769 2,151,761 +0.02(+0.47%)
May 22, 2013 3.764 3.834 3.723 3.752 2,658,982 +0.01(+0.16%)
May 21, 2013 3.746 3.775 3.711 3.746 1,746,113 -0.09(-2.29%)
May 20, 2013 3.799 3.840 3.781 3.834 2,186,974 +0.04(+0.92%)
May 17, 2013 3.758 3.805 3.746 3.799 3,121,992 +0.10(+2.71%)
May 16, 2013 3.710 3.721 3.670 3.698 2,421,325 -0.02(-0.46%)
May 15, 2013 3.693 3.727 3.687 3.715 2,663,311 +0.01(+0.31%)
May 13, 2013 3.681 3.704 3.658 3.704 2,167,913 -0.02(-0.61%)
May 10, 2013 3.704 3.750 3.658 3.727 9,770,784 -0.03(-0.91%)
May 09, 2013 3.733 3.790 3.727 3.761 6,158,384 -0.02(-0.60%)
May 08, 2013 3.784 3.801 3.721 3.784 6,101,946 -0.13(-3.22%)
May 07, 2013 3.910 3.927 3.870 3.910 1,892,264 +0.00(+0.00%)
May 06, 2013 3.887 3.915 3.858 3.910 2,021,164 +0.03(+0.74%)
May 03, 2013 3.830 3.887 3.795 3.881 1,863,781 +0.09(+2.26%)
May 02, 2013 3.738 3.807 3.721 3.795 3,844,202 -0.02(-0.60%)
May 01, 2013 3.858 3.864 3.801 3.818 3,870,558 -0.05(-1.18%)
Apr 30, 2013 3.784 3.864 3.761 3.864 5,927,477 +0.10(+2.74%)
Apr 29, 2013 3.744 3.767 3.727 3.761 1,335,264 +0.07(+2.02%)
Apr 26, 2013 3.664 3.687 3.630 3.687 1,617,911 +0.06(+1.57%)
Apr 25, 2013 3.618 3.675 3.613 3.630 1,811,858 +0.05(+1.28%)
Apr 24, 2013 3.538 3.595 3.538 3.584 982,214 +0.05(+1.29%)
Apr 23, 2013 3.458 3.538 3.452 3.538 1,475,667 +0.15(+4.56%)
Apr 22, 2013 3.378 3.395 3.321 3.384 1,125,884 +0.01(+0.34%)
Apr 19, 2013 3.355 3.384 3.338 3.372 1,811,069 +0.08(+2.43%)
Apr 18, 2013 3.361 3.367 3.264 3.292 1,739,387 -0.08(-2.37%)
Apr 17, 2013 3.441 3.441 3.350 3.372 2,167,686 -0.16(-4.53%)
Apr 16, 2013 3.515 3.533 3.487 3.533 1,081,642 +0.14(+4.04%)
Apr 15, 2013 3.504 3.504 3.395 3.395 1,195,913 -0.11(-3.10%)
Apr 12, 2013 3.504 3.515 3.475 3.504 1,075,904 -0.07(-2.08%)
Apr 11, 2013 3.578 3.607 3.555 3.578 935,871 +0.02(+0.48%)
Apr 10, 2013 3.515 3.570 3.510 3.561 1,358,689 +0.13(+3.66%)
Apr 09, 2013 3.395 3.458 3.375 3.435 1,172,439 +0.01(+0.33%)
Apr 08, 2013 3.407 3.430 3.372 3.424 1,956,861 +0.01(+0.33%)
Apr 05, 2013 3.367 3.418 3.338 3.412 3,260,652 -0.05(-1.32%)
Apr 04, 2013 3.464 3.504 3.410 3.458 1,236,326 -0.02(-0.49%)
Apr 03, 2013 3.510 3.524 3.452 3.475 1,975,740 -0.06(-1.62%)
Apr 02, 2013 3.504 3.555 3.498 3.533 2,241,067 +0.10(+2.83%)
Apr 01, 2013 3.504 3.510 3.424 3.435 1,464,098 +0.00(+0.00%)
Mar 28, 2013 3.464 3.492 3.407 3.435 1,716,689 +0.02(+0.50%)
Mar 27, 2013 3.378 3.441 3.350 3.418 3,958,427 -0.09(-2.45%)
Mar 26, 2013 3.372 3.515 3.361 3.504 2,628,652 +0.14(+4.07%)
Mar 25, 2013 3.492 3.498 3.327 3.367 2,654,873 -0.15(-4.23%)
Mar 22, 2013 3.538 3.550 3.498 3.515 747,270 +0.02(+0.49%)
Mar 21, 2013 3.487 3.544 3.487 3.498 754,840 -0.07(-2.08%)
Mar 20, 2013 3.584 3.590 3.551 3.573 997,769 +0.05(+1.46%)
Mar 19, 2013 3.555 3.567 3.481 3.521 1,227,411 -0.03(-0.81%)
Mar 18, 2013 3.533 3.604 3.515 3.550 1,222,000 -0.10(-2.66%)
Mar 15, 2013 3.693 3.698 3.635 3.647 695,566 -0.06(-1.69%)
Mar 14, 2013 3.658 3.733 3.658 3.710 1,436,941 +0.11(+3.02%)
Mar 13, 2013 3.561 3.607 3.544 3.601 565,266 +0.02(+0.64%)
Mar 12, 2013 3.590 3.601 3.561 3.578 791,449 +0.01(+0.32%)
Mar 11, 2013 3.521 3.567 3.518 3.567 1,726,740 -0.01(-0.32%)
Mar 08, 2013 3.567 3.590 3.538 3.578 1,538,994 +0.04(+1.13%)
Mar 07, 2013 3.515 3.544 3.510 3.538 728,851 +0.03(+0.98%)
Mar 06, 2013 3.527 3.533 3.478 3.504 1,532,150 +0.09(+2.51%)
Mar 05, 2013 3.435 3.452 3.412 3.418 1,305,126 +0.10(+2.93%)
Mar 04, 2013 3.287 3.327 3.275 3.321 1,539,843 -0.02(-0.51%)
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.