Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.760 2.793 2.719 2.777 8,973,718 -0.10(-3.43%)
Feb 27, 2020 2.925 2.974 2.875 2.875 4,991,493 -0.13(-4.37%)
Feb 26, 2020 3.031 3.064 2.999 3.007 3,772,977 -0.02(-0.81%)
Feb 25, 2020 3.105 3.105 2.999 3.031 5,252,036 -0.07(-2.12%)
Feb 24, 2020 3.097 3.147 3.089 3.097 3,332,985 -0.17(-5.28%)
Feb 21, 2020 3.303 3.307 3.262 3.270 1,742,938 -0.03(-1.00%)
Feb 20, 2020 3.319 3.335 3.286 3.303 1,945,929 -0.02(-0.50%)
Feb 19, 2020 3.335 3.335 3.311 3.319 1,417,025 +0.01(+0.25%)
Feb 18, 2020 3.319 3.327 3.296 3.311 1,495,985 -0.07(-2.18%)
Feb 14, 2020 3.409 3.409 3.352 3.385 2,511,491 +0.04(+1.23%)
Feb 13, 2020 3.327 3.368 3.319 3.344 3,454,771 -0.21(-5.79%)
Feb 12, 2020 3.574 3.598 3.533 3.549 1,588,620 +0.02(+0.70%)
Feb 11, 2020 3.516 3.541 3.512 3.524 1,000,309 +0.03(+0.94%)
Feb 10, 2020 3.483 3.492 3.467 3.492 803,950 +0.00(+0.00%)
Feb 07, 2020 3.483 3.508 3.467 3.492 1,148,813 -0.02(-0.70%)
Feb 06, 2020 3.549 3.561 3.492 3.516 3,657,555 +0.03(+0.94%)
Feb 05, 2020 3.475 3.508 3.467 3.483 2,096,254 +0.07(+1.92%)
Feb 04, 2020 3.418 3.434 3.401 3.418 3,020,502 +0.10(+2.97%)
Feb 03, 2020 3.319 3.360 3.319 3.319 1,609,545 +0.02(+0.75%)
Jan 31, 2020 3.335 3.340 3.294 3.294 1,955,343 -0.10(-2.91%)
Jan 30, 2020 3.344 3.393 3.327 3.393 1,534,786 +0.03(+0.98%)
Jan 29, 2020 3.368 3.385 3.352 3.360 1,905,900 -0.02(-0.49%)
Jan 28, 2020 3.368 3.393 3.352 3.377 1,518,909 +0.03(+0.98%)
Jan 27, 2020 3.368 3.385 3.344 3.344 1,837,655 -0.12(-3.55%)
Jan 24, 2020 3.508 3.508 3.459 3.467 2,116,868 -0.02(-0.71%)
Jan 23, 2020 3.492 3.500 3.438 3.492 2,539,575 -0.01(-0.23%)
Jan 22, 2020 3.500 3.516 3.492 3.500 1,305,510 -0.04(-1.16%)
Jan 21, 2020 3.582 3.582 3.541 3.541 1,444,274 -0.05(-1.37%)
Jan 17, 2020 3.607 3.607 3.582 3.590 702,336 -0.02(-0.46%)
Jan 16, 2020 3.590 3.607 3.582 3.607 838,785 +0.03(+0.92%)
Jan 15, 2020 3.607 3.615 3.574 3.574 1,255,821 -0.05(-1.36%)
Jan 14, 2020 3.648 3.648 3.623 3.623 801,794 -0.03(-0.90%)
Jan 13, 2020 3.623 3.656 3.615 3.656 1,054,316 +0.03(+0.91%)
Jan 10, 2020 3.656 3.664 3.623 3.623 1,335,413 -0.04(-1.12%)
Jan 09, 2020 3.664 3.672 3.639 3.664 1,273,561 -0.02(-0.45%)
Jan 08, 2020 3.672 3.697 3.664 3.681 1,164,477 +0.04(+1.13%)
Jan 07, 2020 3.664 3.664 3.639 3.639 1,214,020 +0.01(+0.23%)
Jan 06, 2020 3.574 3.631 3.566 3.631 1,788,347 -0.08(-2.21%)
Jan 03, 2020 3.722 3.730 3.689 3.713 2,441,501 -0.07(-1.74%)
Jan 02, 2020 3.771 3.779 3.746 3.779 1,716,691 +0.06(+1.55%)
Dec 31, 2019 3.738 3.738 3.713 3.722 884,919 -0.02(-0.66%)
Dec 30, 2019 3.763 3.763 3.738 3.746 1,854,929 +0.01(+0.22%)
Dec 27, 2019 3.730 3.746 3.713 3.738 2,841,967 +0.03(+0.89%)
Dec 26, 2019 3.697 3.722 3.697 3.705 657,531 +0.02(+0.45%)
Dec 24, 2019 3.697 3.709 3.689 3.689 414,342 -0.02(-0.66%)
Dec 23, 2019 3.730 3.730 3.705 3.713 1,269,843 -0.01(-0.22%)
Dec 20, 2019 3.779 3.787 3.722 3.722 1,793,453 -0.07(-1.95%)
Dec 19, 2019 3.804 3.812 3.796 3.796 1,020,924 -0.01(-0.22%)
Dec 18, 2019 3.812 3.820 3.796 3.804 989,917 -0.05(-1.28%)
Dec 17, 2019 3.845 3.861 3.837 3.853 1,566,375 +0.05(+1.30%)
Dec 16, 2019 3.820 3.837 3.804 3.804 1,196,124 +0.02(+0.43%)
Dec 13, 2019 3.804 3.845 3.771 3.787 2,023,386 +0.01(+0.22%)
Dec 12, 2019 3.705 3.779 3.697 3.779 2,770,721 +0.12(+3.37%)
Dec 11, 2019 3.656 3.664 3.639 3.656 911,971 +0.01(+0.23%)
Dec 10, 2019 3.664 3.681 3.644 3.648 1,684,518 -0.02(-0.67%)
Dec 09, 2019 3.664 3.689 3.660 3.672 1,033,039 +0.01(+0.22%)
Dec 06, 2019 3.672 3.681 3.656 3.664 965,499 +0.04(+1.13%)
Dec 05, 2019 3.639 3.648 3.615 3.623 1,400,208 +0.02(+0.46%)
Dec 04, 2019 3.607 3.644 3.598 3.607 1,691,223 +0.04(+1.15%)
Dec 03, 2019 3.566 3.574 3.537 3.566 2,155,120 -0.07(-2.03%)
Dec 02, 2019 3.681 3.689 3.639 3.639 1,714,119 -0.03(-0.89%)
Nov 29, 2019 3.681 3.681 3.664 3.672 596,073 -0.01(-0.22%)
Nov 27, 2019 3.672 3.681 3.656 3.681 976,819 +0.02(+0.67%)
Nov 26, 2019 3.672 3.672 3.639 3.656 1,340,098 -0.06(-1.55%)
Nov 25, 2019 3.689 3.713 3.681 3.713 1,097,456 +0.00(+0.00%)
Nov 22, 2019 3.689 3.722 3.689 3.713 939,329 +0.03(+0.89%)
Nov 21, 2019 3.672 3.689 3.656 3.681 1,218,950 +0.01(+0.22%)
Nov 20, 2019 3.681 3.705 3.656 3.672 1,993,482 -0.08(-2.19%)
Nov 19, 2019 3.787 3.796 3.746 3.754 1,095,060 -0.01(-0.22%)
Nov 18, 2019 3.754 3.771 3.738 3.763 1,317,545 -0.03(-0.87%)
Nov 15, 2019 3.796 3.804 3.771 3.796 1,683,294 +0.04(+1.09%)
Nov 14, 2019 3.746 3.763 3.738 3.754 1,157,115 +0.00(+0.00%)
Nov 13, 2019 3.771 3.779 3.746 3.754 1,501,314 -0.07(-1.93%)
Nov 12, 2019 3.820 3.853 3.804 3.828 2,242,006 +0.04(+1.08%)
Nov 11, 2019 3.771 3.804 3.763 3.787 3,768,423 -0.01(-0.22%)
Nov 08, 2019 3.787 3.804 3.763 3.796 1,474,298 -0.01(-0.22%)
Nov 07, 2019 3.828 3.837 3.804 3.804 1,384,520 +0.01(+0.22%)
Nov 06, 2019 3.796 3.804 3.771 3.796 2,290,901 +0.04(+1.09%)
Nov 05, 2019 3.738 3.771 3.730 3.754 2,627,034 +0.07(+1.78%)
Nov 04, 2019 3.689 3.697 3.672 3.689 1,555,105 +0.06(+1.58%)
Nov 01, 2019 3.590 3.631 3.582 3.631 1,489,391 +0.08(+2.31%)
Oct 31, 2019 3.566 3.574 3.516 3.549 1,673,692 -0.04(-1.14%)
Oct 30, 2019 3.582 3.602 3.549 3.590 1,541,632 -0.03(-0.91%)
Oct 29, 2019 3.639 3.672 3.615 3.623 1,787,659 -0.02(-0.68%)
Oct 28, 2019 3.639 3.656 3.631 3.648 1,162,575 +0.02(+0.68%)
Oct 25, 2019 3.598 3.639 3.590 3.623 2,131,353 -0.02(-0.45%)
Oct 24, 2019 3.697 3.697 3.615 3.639 2,327,500 -0.03(-0.89%)
Oct 23, 2019 3.656 3.672 3.635 3.672 1,796,962 +0.06(+1.59%)
Oct 22, 2019 3.566 3.639 3.557 3.615 2,208,879 +0.04(+1.15%)
Oct 21, 2019 3.590 3.615 3.574 3.574 966,960 +0.01(+0.23%)
Oct 18, 2019 3.524 3.566 3.524 3.566 1,776,412 +0.07(+2.12%)
Oct 17, 2019 3.541 3.549 3.483 3.492 2,197,175 -0.01(-0.23%)
Oct 16, 2019 3.500 3.529 3.500 3.500 2,045,595 -0.01(-0.23%)
Oct 15, 2019 3.450 3.537 3.449 3.508 2,218,616 +0.06(+1.67%)
Oct 14, 2019 3.434 3.467 3.426 3.450 1,178,564 -0.03(-0.94%)
Oct 11, 2019 3.492 3.516 3.459 3.483 4,068,560 +0.08(+2.42%)
Oct 10, 2019 3.368 3.409 3.360 3.401 2,388,308 +0.12(+3.50%)
Oct 09, 2019 3.278 3.294 3.262 3.286 2,360,795 +0.04(+1.27%)
Oct 08, 2019 3.270 3.294 3.245 3.245 4,075,377 -0.07(-2.23%)
Oct 07, 2019 3.352 3.360 3.319 3.319 1,857,492 +0.00(+0.00%)
Oct 04, 2019 3.294 3.327 3.278 3.319 1,616,956 +0.02(+0.50%)
Oct 03, 2019 3.286 3.311 3.237 3.303 2,570,747 +0.03(+1.01%)
Oct 02, 2019 3.311 3.327 3.245 3.270 2,036,349 -0.07(-2.21%)
Oct 01, 2019 3.450 3.459 3.344 3.344 2,263,771 -0.05(-1.45%)
Sep 30, 2019 3.434 3.434 3.393 3.393 1,352,306 -0.02(-0.72%)
Sep 27, 2019 3.418 3.450 3.397 3.418 1,501,685 +0.03(+0.97%)
Sep 26, 2019 3.377 3.393 3.360 3.385 1,873,974 +0.02(+0.73%)
Sep 25, 2019 3.344 3.385 3.335 3.360 1,412,688 -0.01(-0.24%)
Sep 24, 2019 3.409 3.409 3.348 3.368 1,522,855 -0.05(-1.44%)
Sep 23, 2019 3.385 3.426 3.368 3.418 2,089,622 -0.03(-0.95%)
Sep 20, 2019 3.492 3.500 3.450 3.450 1,844,820 -0.04(-1.18%)
Sep 19, 2019 3.524 3.533 3.483 3.492 1,162,079 +0.03(+0.95%)
Sep 18, 2019 3.450 3.470 3.434 3.459 1,339,231 +0.01(+0.24%)
Sep 17, 2019 3.418 3.467 3.401 3.450 1,356,766 -0.03(-0.94%)
Sep 16, 2019 3.467 3.492 3.450 3.483 2,246,247 -0.05(-1.40%)
Sep 13, 2019 3.508 3.549 3.492 3.533 2,552,390 +0.08(+2.38%)
Sep 12, 2019 3.377 3.467 3.352 3.450 2,298,914 +0.02(+0.48%)
Sep 11, 2019 3.434 3.442 3.393 3.434 1,671,714 -0.02(-0.71%)
Sep 10, 2019 3.467 3.475 3.422 3.459 2,947,543 +0.12(+3.44%)
Sep 09, 2019 3.294 3.352 3.286 3.344 2,088,838 +0.10(+3.04%)
Sep 06, 2019 3.237 3.262 3.220 3.245 1,802,460 +0.00(+0.00%)
Sep 05, 2019 3.163 3.253 3.163 3.245 3,741,612 +0.15(+4.77%)
Sep 04, 2019 3.081 3.114 3.064 3.097 2,050,267 +0.07(+2.17%)
Sep 03, 2019 3.064 3.064 3.031 3.031 1,851,805 -0.07(-2.38%)
Aug 30, 2019 3.130 3.130 3.081 3.105 1,093,307 +0.01(+0.27%)
Aug 29, 2019 3.081 3.105 3.073 3.097 1,602,824 +0.02(+0.80%)
Aug 28, 2019 3.081 3.105 3.064 3.073 1,378,270 -0.04(-1.32%)
Aug 27, 2019 3.147 3.155 3.097 3.114 2,286,775 +0.01(+0.26%)
Aug 26, 2019 3.122 3.130 3.097 3.105 1,266,759 +0.02(+0.80%)
Aug 23, 2019 3.138 3.171 3.081 3.081 2,206,212 -0.04(-1.15%)
Aug 22, 2019 3.133 3.140 3.088 3.117 1,617,598 +0.01(+0.25%)
Aug 21, 2019 3.133 3.133 3.101 3.109 1,229,478 +0.03(+1.02%)
Aug 20, 2019 3.125 3.125 3.077 3.077 1,903,425 -0.06(-1.76%)
Aug 19, 2019 3.148 3.164 3.129 3.133 1,996,886 +0.06(+1.79%)
Aug 16, 2019 3.077 3.101 3.054 3.077 2,377,068 +0.09(+2.89%)
Aug 15, 2019 3.038 3.054 2.983 2.991 4,248,734 -0.24(-7.54%)
Aug 14, 2019 3.258 3.266 3.235 3.235 2,300,756 -0.11(-3.29%)
Aug 13, 2019 3.314 3.392 3.290 3.345 2,021,187 +0.03(+0.95%)
Aug 12, 2019 3.321 3.353 3.282 3.314 2,892,191 -0.03(-0.94%)
Aug 09, 2019 3.337 3.361 3.314 3.345 1,697,452 -0.06(-1.85%)
Aug 08, 2019 3.408 3.439 3.384 3.408 1,590,361 +0.02(+0.46%)
Aug 07, 2019 3.369 3.408 3.337 3.392 2,063,173 -0.06(-1.60%)
Aug 06, 2019 3.463 3.463 3.411 3.447 3,242,234 +0.01(+0.23%)
Aug 05, 2019 3.471 3.487 3.412 3.439 6,517,395 -0.14(-3.96%)
Aug 02, 2019 3.613 3.620 3.554 3.581 2,631,686 -0.18(-4.81%)
Aug 01, 2019 3.849 3.857 3.731 3.762 2,928,687 -0.11(-2.85%)
Jul 31, 2019 3.912 3.920 3.809 3.872 2,176,559 +0.02(+0.41%)
Jul 30, 2019 3.864 3.880 3.841 3.857 1,154,399 -0.06(-1.61%)
Jul 29, 2019 3.951 3.959 3.912 3.920 1,482,202 -0.02(-0.40%)
Jul 26, 2019 3.943 3.951 3.927 3.935 621,043 -0.02(-0.40%)
Jul 25, 2019 4.006 4.006 3.935 3.951 1,186,356 -0.06(-1.38%)
Jul 24, 2019 3.983 4.022 3.983 4.006 770,724 -0.02(-0.39%)
Jul 23, 2019 4.014 4.045 4.014 4.022 832,665 +0.06(+1.39%)
Jul 22, 2019 3.983 3.998 3.960 3.967 1,371,344 -0.01(-0.20%)
Jul 19, 2019 3.990 4.006 3.967 3.975 1,108,934 -0.02(-0.39%)
Jul 18, 2019 3.975 4.006 3.975 3.990 1,367,268 -0.01(-0.20%)
Jul 17, 2019 4.030 4.030 3.983 3.998 1,055,933 +0.00(+0.00%)
Jul 16, 2019 4.014 4.034 3.994 3.998 948,324 -0.02(-0.59%)
Jul 15, 2019 4.045 4.053 3.999 4.022 1,216,679 -0.02(-0.58%)
Jul 12, 2019 4.061 4.077 4.022 4.045 2,480,491 +0.02(+0.59%)
Jul 11, 2019 4.022 4.038 4.002 4.022 773,114 +0.02(+0.39%)
Jul 10, 2019 4.053 4.069 4.000 4.006 952,236 -0.03(-0.78%)
Jul 09, 2019 4.006 4.038 3.999 4.038 1,140,020 +0.03(+0.79%)
Jul 08, 2019 4.022 4.038 3.990 4.006 1,044,137 -0.04(-0.97%)
Jul 05, 2019 4.038 4.077 4.018 4.045 1,351,100 +0.09(+2.19%)
Jul 03, 2019 3.951 3.975 3.947 3.959 746,319 +0.01(+0.20%)
Jul 02, 2019 3.983 3.998 3.943 3.951 1,148,952 -0.04(-0.89%)
Jul 01, 2019 4.014 4.022 3.975 3.986 2,202,332 +0.09(+2.32%)
Jun 28, 2019 3.904 3.924 3.888 3.896 1,242,723 +0.02(+0.61%)
Jun 27, 2019 3.920 3.920 3.864 3.872 1,467,824 +0.05(+1.23%)
Jun 26, 2019 3.833 3.857 3.809 3.825 1,236,226 +0.02(+0.62%)
Jun 25, 2019 3.833 3.841 3.802 3.802 818,381 -0.04(-1.02%)
Jun 24, 2019 3.841 3.864 3.817 3.841 1,333,595 +0.04(+1.04%)
Jun 21, 2019 3.849 3.872 3.802 3.802 1,964,648 -0.06(-1.43%)
Jun 20, 2019 3.864 3.868 3.825 3.857 1,599,465 +0.04(+1.03%)
Jun 19, 2019 3.864 3.864 3.817 3.817 1,585,966 +0.07(+1.89%)
Jun 18, 2019 3.699 3.762 3.699 3.746 868,164 +0.06(+1.49%)
Jun 17, 2019 3.723 3.739 3.691 3.691 2,316,014 -0.01(-0.21%)
Jun 14, 2019 3.699 3.715 3.676 3.699 814,548 -0.03(-0.84%)
Jun 13, 2019 3.739 3.762 3.723 3.731 903,241 -0.01(-0.21%)
Jun 12, 2019 3.778 3.778 3.731 3.739 962,014 -0.07(-1.86%)
Jun 11, 2019 3.841 3.857 3.809 3.809 2,769,744 +0.05(+1.26%)
Jun 10, 2019 3.778 3.794 3.754 3.762 1,078,245 +0.01(+0.21%)
Jun 07, 2019 3.746 3.778 3.739 3.754 2,005,814 +0.09(+2.36%)
Jun 06, 2019 3.683 3.699 3.628 3.668 1,384,230 -0.02(-0.43%)
Jun 05, 2019 3.715 3.715 3.668 3.683 1,745,692 -0.05(-1.27%)
Jun 04, 2019 3.707 3.739 3.691 3.731 3,299,923 +0.16(+4.41%)
Jun 03, 2019 3.534 3.581 3.526 3.573 1,968,930 -0.02(-0.44%)
May 31, 2019 3.581 3.613 3.573 3.589 2,428,779 -0.04(-1.08%)
May 30, 2019 3.652 3.676 3.605 3.628 1,517,325 -0.02(-0.43%)
May 29, 2019 3.597 3.644 3.589 3.644 1,914,088 +0.02(+0.43%)
May 28, 2019 3.683 3.691 3.628 3.628 1,632,799 -0.05(-1.28%)
May 24, 2019 3.683 3.699 3.668 3.676 941,984 +0.06(+1.74%)
May 23, 2019 3.589 3.628 3.573 3.613 1,715,548 -0.09(-2.55%)
May 22, 2019 3.683 3.735 3.668 3.707 2,428,775 -0.04(-1.05%)
May 21, 2019 3.739 3.770 3.707 3.746 2,375,273 +0.11(+2.97%)
May 20, 2019 3.577 3.653 3.570 3.638 3,922,193 +0.02(+0.63%)
May 17, 2019 3.593 3.638 3.585 3.615 1,969,867 -0.02(-0.63%)
May 16, 2019 3.600 3.661 3.600 3.638 1,789,133 +0.04(+1.05%)
May 15, 2019 3.532 3.600 3.502 3.600 3,023,605 +0.04(+1.07%)
May 14, 2019 3.547 3.600 3.532 3.562 2,532,992 +0.03(+0.86%)
May 13, 2019 3.570 3.585 3.524 3.532 3,116,939 -0.17(-4.71%)
May 10, 2019 3.669 3.729 3.623 3.707 4,460,969 +0.03(+0.83%)
May 09, 2019 3.684 3.695 3.623 3.676 3,388,494 -0.10(-2.62%)
May 08, 2019 3.760 3.813 3.745 3.775 2,286,170 +0.02(+0.40%)
May 07, 2019 3.798 3.805 3.752 3.760 3,129,997 -0.14(-3.70%)
May 06, 2019 3.858 3.919 3.851 3.904 1,501,742 -0.07(-1.72%)
May 03, 2019 3.980 3.995 3.957 3.972 1,904,696 +0.00(+0.00%)
May 02, 2019 3.972 3.995 3.950 3.972 2,583,536 +0.05(+1.36%)
May 01, 2019 3.965 3.980 3.919 3.919 1,725,625 -0.03(-0.77%)
Apr 30, 2019 3.950 3.965 3.908 3.950 963,275 +0.02(+0.39%)
Apr 29, 2019 3.927 3.950 3.912 3.934 2,289,997 +0.02(+0.39%)
Apr 26, 2019 3.896 3.919 3.889 3.919 801,139 +0.05(+1.38%)
Apr 25, 2019 3.851 3.881 3.843 3.866 1,264,917 +0.01(+0.20%)
Apr 24, 2019 3.866 3.889 3.836 3.858 1,779,647 -0.02(-0.39%)
Apr 23, 2019 3.858 3.893 3.836 3.874 1,626,197 -0.06(-1.54%)
Apr 22, 2019 3.927 3.950 3.912 3.934 765,745 -0.01(-0.19%)
Apr 18, 2019 3.972 3.988 3.934 3.942 1,244,695 -0.07(-1.70%)
Apr 17, 2019 4.003 4.026 3.980 4.010 2,553,787 +0.08(+1.93%)
Apr 16, 2019 3.919 3.942 3.889 3.934 1,890,151 +0.07(+1.77%)
Apr 15, 2019 3.896 3.904 3.858 3.866 1,268,802 -0.01(-0.20%)
Apr 12, 2019 3.858 3.896 3.847 3.874 2,273,075 +0.05(+1.39%)
Apr 11, 2019 3.813 3.866 3.805 3.821 2,305,361 +0.06(+1.62%)
Apr 10, 2019 3.760 3.775 3.729 3.760 1,292,605 +0.00(+0.00%)
Apr 09, 2019 3.805 3.805 3.760 3.760 1,561,470 -0.05(-1.20%)
Apr 08, 2019 3.805 3.821 3.783 3.805 1,474,622 +0.00(+0.00%)
Apr 05, 2019 3.805 3.824 3.790 3.805 2,083,224 -0.01(-0.20%)
Apr 04, 2019 3.805 3.836 3.783 3.813 2,757,031 +0.00(+0.00%)
Apr 03, 2019 3.805 3.828 3.790 3.813 2,441,095 +0.05(+1.21%)
Apr 02, 2019 3.760 3.783 3.729 3.767 1,778,847 +0.01(+0.20%)
Apr 01, 2019 3.699 3.767 3.692 3.760 2,879,709 +0.12(+3.34%)
Mar 29, 2019 3.638 3.653 3.612 3.638 4,802,226 +0.02(+0.63%)
Mar 28, 2019 3.631 3.646 3.585 3.615 4,719,862 -0.03(-0.83%)
Mar 27, 2019 3.684 3.691 3.634 3.646 9,668,337 +0.00(+0.00%)
Mar 26, 2019 3.669 3.684 3.631 3.646 4,653,138 -0.03(-0.83%)
Mar 25, 2019 3.669 3.714 3.661 3.676 7,035,823 +0.01(+0.21%)
Mar 22, 2019 3.752 3.760 3.653 3.669 20,237,550 -0.21(-5.29%)
Mar 21, 2019 3.904 3.917 3.866 3.874 9,825,637 -0.03(-0.78%)
Mar 20, 2019 3.988 3.995 3.904 3.904 4,164,875 -0.15(-3.75%)
Mar 19, 2019 4.109 4.117 4.048 4.056 1,495,133 -0.03(-0.74%)
Mar 18, 2019 4.071 4.094 4.060 4.086 1,212,637 +0.06(+1.51%)
Mar 15, 2019 4.003 4.048 4.003 4.026 1,222,839 +0.07(+1.73%)
Mar 14, 2019 3.965 3.980 3.942 3.957 1,001,288 +0.06(+1.56%)
Mar 13, 2019 3.889 3.912 3.877 3.896 858,185 +0.03(+0.79%)
Mar 12, 2019 3.866 3.881 3.843 3.866 775,137 +0.00(+0.00%)
Mar 11, 2019 3.851 3.866 3.836 3.866 1,297,728 +0.05(+1.19%)
Mar 08, 2019 3.790 3.828 3.783 3.821 2,167,617 -0.06(-1.57%)
Mar 07, 2019 3.957 3.957 3.874 3.881 2,356,246 -0.12(-3.04%)
Mar 06, 2019 4.018 4.037 3.988 4.003 904,048 -0.04(-0.94%)
Mar 05, 2019 4.041 4.041 3.995 4.041 1,462,008 -0.02(-0.56%)
Mar 04, 2019 4.071 4.086 4.033 4.064 1,474,180 -0.01(-0.19%)
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.