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 (%)
Mar 31, 2004 6.989 6.994 6.875 6.951 941,542 -0.04(-0.62%)
Mar 30, 2004 6.897 7.032 6.870 6.994 544,071 -0.08(-1.07%)
Mar 29, 2004 6.978 7.108 6.962 7.070 1,207,385 +0.25(+3.73%)
Mar 26, 2004 6.886 6.886 6.756 6.816 1,153,218 -0.18(-2.55%)
Mar 25, 2004 6.826 7.016 6.816 6.994 818,603 +0.32(+4.78%)
Mar 24, 2004 6.734 6.745 6.567 6.675 813,242 -0.18(-2.68%)
Mar 23, 2004 6.859 6.902 6.789 6.859 670,707 +0.10(+1.44%)
Mar 22, 2004 6.778 6.810 6.713 6.762 1,084,631 -0.07(-1.03%)
Mar 19, 2004 6.848 6.935 6.789 6.832 1,592,284 -0.19(-2.70%)
Mar 18, 2004 7.016 7.064 6.940 7.021 1,152,108 -0.09(-1.29%)
Mar 17, 2004 7.097 7.140 7.005 7.113 792,352 +0.11(+1.62%)
Mar 16, 2004 7.059 7.097 6.924 7.000 834,687 +0.00(+0.00%)
Mar 15, 2004 7.189 7.189 6.902 7.000 1,341,045 -0.38(-5.13%)
Mar 12, 2004 7.313 7.389 7.254 7.378 891,812 +0.11(+1.56%)
Mar 11, 2004 7.373 7.416 7.221 7.265 906,971 -0.22(-2.89%)
Mar 10, 2004 7.546 7.589 7.476 7.481 1,053,758 -0.27(-3.42%)
Mar 09, 2004 7.838 7.881 7.714 7.746 827,847 -0.14(-1.78%)
Mar 08, 2004 7.930 7.979 7.870 7.887 661,649 -0.10(-1.22%)
Mar 05, 2004 7.968 8.087 7.930 7.984 515,417 -0.10(-1.20%)
Mar 04, 2004 8.027 8.108 8.022 8.081 392,663 +0.11(+1.43%)
Mar 03, 2004 7.908 8.000 7.843 7.968 634,288 +0.10(+1.31%)
Mar 02, 2004 7.870 7.935 7.762 7.865 1,014,565 -0.11(-1.42%)
Mar 01, 2004 7.881 8.011 7.827 7.979 813,797 -0.06(-0.81%)
Feb 27, 2004 8.033 8.092 7.984 8.043 555,533 +0.05(+0.61%)
Feb 26, 2004 7.941 8.033 7.919 7.995 482,325 +0.00(+0.00%)
Feb 25, 2004 7.989 8.016 7.887 7.995 731,160 -0.14(-1.66%)
Feb 24, 2004 8.087 8.190 8.054 8.130 666,825 -0.09(-1.05%)
Feb 23, 2004 8.341 8.352 8.206 8.217 455,149 -0.06(-0.78%)
Feb 20, 2004 8.449 8.449 8.222 8.281 810,099 -0.10(-1.23%)
Feb 19, 2004 8.455 8.492 8.384 8.384 659,985 +0.02(+0.19%)
Feb 18, 2004 8.482 8.482 8.303 8.368 999,221 -0.15(-1.78%)
Feb 17, 2004 8.465 8.552 8.422 8.520 808,066 +0.19(+2.27%)
Feb 13, 2004 8.460 8.460 8.271 8.330 574,945 -0.19(-2.22%)
Feb 12, 2004 8.509 8.563 8.471 8.520 547,399 -0.04(-0.51%)
Feb 11, 2004 8.433 8.617 8.390 8.563 2,333,427 +0.24(+2.86%)
Feb 10, 2004 8.303 8.357 8.260 8.325 505,434 -0.05(-0.65%)
Feb 09, 2004 8.390 8.428 8.325 8.379 422,797 +0.15(+1.77%)
Feb 06, 2004 8.157 8.271 8.135 8.233 590,104 +0.06(+0.79%)
Feb 05, 2004 8.222 8.233 8.141 8.168 789,948 +0.14(+1.68%)
Feb 04, 2004 8.098 8.168 8.033 8.033 1,107,555 -0.17(-2.04%)
Feb 03, 2004 8.254 8.260 8.168 8.200 1,044,699 -0.15(-1.75%)
Feb 02, 2004 8.271 8.433 8.184 8.346 1,243,619 +0.10(+1.18%)
Jan 30, 2004 8.227 8.276 8.157 8.249 635,212 +0.08(+0.93%)
Jan 29, 2004 8.309 8.314 8.130 8.173 797,713 -0.20(-2.39%)
Jan 28, 2004 8.547 8.622 8.363 8.373 1,155,066 -0.16(-1.90%)
Jan 27, 2004 8.601 8.601 8.476 8.536 458,292 +0.01(+0.13%)
Jan 26, 2004 8.433 8.574 8.379 8.525 714,521 -0.02(-0.19%)
Jan 23, 2004 8.579 8.628 8.509 8.541 425,015 -0.11(-1.25%)
Jan 22, 2004 8.568 8.682 8.563 8.649 845,040 +0.02(+0.25%)
Jan 21, 2004 8.525 8.671 8.482 8.628 706,942 +0.14(+1.59%)
Jan 20, 2004 8.514 8.536 8.428 8.492 770,352 -0.22(-2.55%)
Jan 16, 2004 8.768 8.779 8.655 8.714 631,515 -0.01(-0.06%)
Jan 15, 2004 8.758 8.763 8.617 8.720 872,215 +0.19(+2.22%)
Jan 14, 2004 8.433 8.530 8.406 8.530 720,992 +0.27(+3.27%)
Jan 13, 2004 8.373 8.384 8.195 8.260 591,583 +0.03(+0.33%)
Jan 12, 2004 8.217 8.233 8.152 8.233 485,468 -0.06(-0.72%)
Jan 09, 2004 8.254 8.411 8.276 8.292 605,263 +0.04(+0.46%)
Jan 08, 2004 8.125 8.265 8.125 8.254 409,671 +0.20(+2.48%)
Jan 07, 2004 8.049 8.049 7.968 8.054 655,363 -0.15(-1.85%)
Jan 06, 2004 8.114 8.238 8.103 8.206 850,031 -0.05(-0.59%)
Jan 05, 2004 8.238 8.260 8.168 8.254 681,060 +0.25(+3.11%)
Jan 02, 2004 8.033 8.108 8.006 8.006 451,082 +0.00(+0.00%)
Dec 31, 2003 7.946 8.033 7.924 8.006 366,042 +0.10(+1.30%)
Dec 30, 2003 7.887 7.935 7.865 7.903 363,269 +0.01(+0.14%)
Dec 29, 2003 7.751 7.892 7.751 7.892 800,856 +0.32(+4.21%)
Dec 26, 2003 7.519 7.605 7.519 7.573 331,656 +0.00(+0.00%)
Dec 24, 2003 7.627 7.649 7.557 7.573 219,995 -0.03(-0.36%)
Dec 23, 2003 7.622 7.638 7.551 7.600 371,403 -0.06(-0.85%)
Dec 22, 2003 7.605 7.665 7.573 7.665 411,890 +0.05(+0.71%)
Dec 19, 2003 7.578 7.632 7.567 7.611 473,266 -0.03(-0.42%)
Dec 18, 2003 7.470 7.654 7.470 7.643 740,403 +0.13(+1.73%)
Dec 17, 2003 7.470 7.519 7.448 7.513 535,752 -0.11(-1.49%)
Dec 16, 2003 7.584 7.654 7.546 7.627 808,990 +0.14(+1.88%)
Dec 15, 2003 7.681 7.681 7.476 7.486 546,290 -0.03(-0.43%)
Dec 12, 2003 7.551 7.551 7.400 7.519 536,492 +0.05(+0.65%)
Dec 11, 2003 7.340 7.481 7.319 7.470 527,618 +0.05(+0.73%)
Dec 10, 2003 7.394 7.492 7.335 7.416 655,178 -0.03(-0.36%)
Dec 09, 2003 7.616 7.589 7.411 7.443 472,527 -0.17(-2.27%)
Dec 08, 2003 7.459 7.595 7.459 7.616 476,964 +0.12(+1.59%)
Dec 05, 2003 7.448 7.584 7.448 7.497 479,182 -0.04(-0.50%)
Dec 04, 2003 7.557 7.589 7.492 7.535 434,074 -0.09(-1.21%)
Dec 03, 2003 7.643 7.703 7.578 7.627 984,616 +0.15(+2.03%)
Dec 02, 2003 7.454 7.535 7.454 7.476 707,496 -0.02(-0.22%)
Dec 01, 2003 7.405 7.497 7.389 7.492 825,998 +0.28(+3.90%)
Nov 28, 2003 7.167 7.254 7.167 7.210 246,616 -0.06(-0.89%)
Nov 26, 2003 7.254 7.281 7.156 7.275 525,030 +0.17(+2.44%)
Nov 25, 2003 7.156 7.167 7.032 7.102 600,272 -0.05(-0.68%)
Nov 24, 2003 7.064 7.162 7.064 7.151 882,198 +0.22(+3.12%)
Nov 21, 2003 6.875 6.935 6.870 6.935 472,712 +0.06(+0.87%)
Nov 20, 2003 6.805 6.945 6.778 6.875 717,295 -0.18(-2.53%)
Nov 19, 2003 6.972 7.054 6.935 7.054 469,939 +0.03(+0.46%)
Nov 18, 2003 7.113 7.113 6.989 7.021 790,318 -0.08(-1.07%)
Nov 17, 2003 7.129 7.129 6.978 7.097 1,202,763 -0.21(-2.89%)
Nov 14, 2003 7.394 7.416 7.281 7.308 588,255 -0.14(-1.89%)
Nov 13, 2003 7.438 7.448 7.405 7.448 547,584 +0.05(+0.66%)
Nov 12, 2003 7.302 7.438 7.297 7.400 1,066,329 +0.12(+1.63%)
Nov 11, 2003 7.297 7.335 7.243 7.281 435,553 -0.09(-1.17%)
Nov 10, 2003 7.346 7.421 7.313 7.367 1,149,520 +0.05(+0.67%)
Nov 07, 2003 7.378 7.421 7.302 7.319 1,673,811 +0.10(+1.42%)
Nov 06, 2003 7.281 7.281 7.129 7.216 943,205 -0.07(-0.97%)
Nov 05, 2003 7.297 7.329 7.178 7.286 2,539,372 -0.08(-1.10%)
Nov 04, 2003 7.378 7.411 7.329 7.367 1,049,321 +0.06(+0.81%)
Nov 03, 2003 7.097 7.313 7.254 7.308 1,051,262 +0.21(+2.97%)
Oct 31, 2003 7.086 7.135 7.059 7.097 1,252,678 +0.13(+1.86%)
Oct 30, 2003 6.881 7.054 6.967 6.967 1,036,195 +0.09(+1.26%)
Oct 29, 2003 6.837 6.886 6.826 6.881 526,139 +0.00(+0.00%)
Oct 28, 2003 6.762 6.891 6.751 6.881 807,141 +0.06(+0.95%)
Oct 27, 2003 6.810 6.870 6.799 6.816 434,074 +0.08(+1.20%)
Oct 24, 2003 6.756 6.821 6.680 6.734 459,586 +0.03(+0.40%)
Oct 23, 2003 6.664 6.745 6.637 6.707 424,461 -0.01(-0.16%)
Oct 22, 2003 6.778 6.816 6.691 6.718 642,422 -0.27(-3.87%)
Oct 21, 2003 7.016 7.086 6.989 6.989 706,572 +0.01(+0.08%)
Oct 20, 2003 6.929 6.994 6.864 6.983 490,829 +0.07(+1.02%)
Oct 17, 2003 6.935 6.962 6.881 6.913 777,932 -0.02(-0.31%)
Oct 16, 2003 6.897 6.962 6.891 6.935 918,988 +0.01(+0.16%)
Oct 15, 2003 7.043 7.043 6.886 6.924 728,202 -0.08(-1.08%)
Oct 14, 2003 6.951 6.983 6.886 7.000 614,322 -0.08(-1.15%)
Oct 13, 2003 6.978 7.119 7.032 7.081 549,802 +0.10(+1.47%)
Oct 10, 2003 6.962 7.005 6.951 6.978 515,786 +0.11(+1.65%)
Oct 09, 2003 6.740 6.935 6.843 6.864 863,342 +0.12(+1.85%)
Oct 08, 2003 6.762 6.810 6.653 6.740 842,821 -0.02(-0.32%)
Oct 07, 2003 6.691 6.762 6.621 6.762 905,307 -0.03(-0.40%)
Oct 06, 2003 6.935 6.805 6.762 6.789 1,062,262 -0.15(-2.11%)
Oct 03, 2003 6.805 6.945 6.805 6.935 1,313,315 +0.38(+5.78%)
Oct 02, 2003 6.524 6.626 6.502 6.556 691,228 -0.05(-0.74%)
Oct 01, 2003 6.410 6.643 6.405 6.605 816,939 +0.28(+4.36%)
Sep 30, 2003 6.437 6.437 6.275 6.329 760,184 -0.20(-3.07%)
Sep 29, 2003 6.534 6.556 6.442 6.529 584,373 +0.09(+1.34%)
Sep 26, 2003 6.442 6.480 6.372 6.442 739,479 +0.00(+0.00%)
Sep 25, 2003 6.551 6.561 6.426 6.442 1,052,094 -0.10(-1.57%)
Sep 24, 2003 6.751 6.751 6.529 6.545 1,142,310 -0.30(-4.42%)
Sep 23, 2003 6.821 6.870 6.756 6.848 1,020,111 -0.10(-1.48%)
Sep 22, 2003 7.357 7.027 6.886 6.951 1,217,922 -0.41(-5.51%)
Sep 19, 2003 7.416 7.384 7.270 7.357 631,885 -0.06(-0.80%)
Sep 18, 2003 7.329 7.432 7.308 7.416 755,378 +0.21(+2.93%)
Sep 17, 2003 7.129 7.243 7.178 7.205 747,798 +0.08(+1.06%)
Sep 16, 2003 7.064 7.140 7.000 7.129 1,060,783 +0.06(+0.92%)
Sep 15, 2003 7.146 7.151 7.059 7.064 285,439 -0.04(-0.53%)
Sep 12, 2003 7.151 7.151 7.005 7.102 666,086 -0.06(-0.83%)
Sep 11, 2003 7.075 7.221 7.075 7.162 684,203 +0.11(+1.53%)
Sep 10, 2003 7.091 7.167 7.048 7.054 532,055 -0.22(-2.98%)
Sep 09, 2003 7.270 7.324 7.248 7.270 456,813 -0.05(-0.74%)
Sep 08, 2003 7.221 7.373 7.194 7.324 871,476 +0.24(+3.44%)
Sep 05, 2003 7.113 7.178 7.064 7.081 539,265 -0.02(-0.30%)
Sep 04, 2003 7.124 7.140 7.037 7.102 1,053,943 +0.03(+0.38%)
Sep 03, 2003 7.000 7.140 6.983 7.075 958,735 +0.14(+2.03%)
Sep 02, 2003 6.875 6.935 6.816 6.935 468,090 +0.19(+2.89%)
Aug 29, 2003 6.680 6.762 6.659 6.740 345,521 -0.03(-0.40%)
Aug 28, 2003 6.680 6.783 6.648 6.767 654,254 +0.11(+1.71%)
Aug 27, 2003 6.583 6.670 6.567 6.653 473,081 +0.07(+1.07%)
Aug 26, 2003 6.534 6.588 6.394 6.583 1,006,616 -0.08(-1.22%)
Aug 25, 2003 6.707 6.713 6.610 6.664 408,747 -0.02(-0.24%)
Aug 22, 2003 6.805 6.810 6.670 6.680 498,778 -0.08(-1.12%)
Aug 21, 2003 6.762 6.816 6.680 6.756 445,721 +0.06(+0.89%)
Aug 20, 2003 6.702 6.762 6.643 6.697 497,299 -0.11(-1.59%)
Aug 19, 2003 6.789 6.843 6.724 6.805 536,307 +0.05(+0.80%)
Aug 18, 2003 6.664 6.756 6.664 6.751 1,244,359 +0.08(+1.22%)
Aug 15, 2003 6.583 6.707 6.583 6.670 438,881 +0.04(+0.57%)
Aug 14, 2003 6.578 6.680 6.502 6.632 666,086 +0.00(+0.00%)
Aug 13, 2003 6.805 6.805 6.588 6.632 748,168 -0.21(-3.08%)
Aug 12, 2003 6.816 6.864 6.767 6.843 724,504 +0.14(+2.02%)
Aug 11, 2003 6.697 6.778 6.626 6.707 1,034,161 +0.00(+0.00%)
Aug 08, 2003 6.729 6.734 6.626 6.707 924,164 +0.16(+2.39%)
Aug 07, 2003 6.556 6.572 6.459 6.551 1,018,078 -0.04(-0.66%)
Aug 06, 2003 6.632 6.653 6.518 6.594 1,160,612 -0.22(-3.18%)
Aug 05, 2003 6.951 7.000 6.772 6.810 948,197 -0.09(-1.25%)
Aug 04, 2003 6.908 6.945 6.713 6.897 1,191,486 +0.06(+0.87%)
Aug 01, 2003 6.870 6.897 6.805 6.837 487,132 -0.08(-1.10%)
Jul 31, 2003 7.070 7.102 6.897 6.913 1,282,257 +0.15(+2.16%)
Jul 30, 2003 6.902 6.913 6.734 6.767 707,496 -0.20(-2.87%)
Jul 29, 2003 7.156 7.189 6.924 6.967 959,659 -0.05(-0.69%)
Jul 28, 2003 7.021 7.075 6.972 7.016 857,980 +0.05(+0.78%)
Jul 25, 2003 6.848 6.962 6.772 6.962 753,714 +0.12(+1.74%)
Jul 24, 2003 6.772 6.918 6.740 6.843 1,245,837 +0.27(+4.03%)
Jul 23, 2003 6.621 6.621 6.518 6.578 625,599 +0.01(+0.08%)
Jul 22, 2003 6.529 6.599 6.491 6.572 668,304 +0.03(+0.50%)
Jul 21, 2003 6.610 6.653 6.507 6.540 864,636 -0.13(-1.95%)
Jul 18, 2003 6.556 6.707 6.524 6.670 1,306,660 +0.39(+6.29%)
Jul 17, 2003 6.296 6.356 6.210 6.275 735,597 -0.21(-3.25%)
Jul 16, 2003 6.610 6.610 6.410 6.486 1,589,326 +0.02(+0.25%)
Jul 15, 2003 6.626 6.675 6.415 6.469 2,520,145 +0.20(+3.19%)
Jul 14, 2003 6.399 6.448 6.226 6.269 2,372,434 +0.27(+4.41%)
Jul 11, 2003 6.037 6.075 5.983 6.004 2,018,224 +0.14(+2.30%)
Jul 10, 2003 5.918 5.918 5.809 5.869 1,304,811 -0.17(-2.78%)
Jul 09, 2003 6.004 6.075 5.961 6.037 869,627 -0.06(-0.98%)
Jul 08, 2003 5.972 6.123 5.950 6.096 1,934,108 +0.18(+3.02%)
Jul 07, 2003 5.739 5.928 5.739 5.918 1,499,664 +0.36(+6.42%)
Jul 03, 2003 5.539 5.631 5.517 5.561 355,504 -0.03(-0.48%)
Jul 02, 2003 5.544 5.620 5.480 5.588 952,264 +0.17(+3.09%)
Jul 01, 2003 5.323 5.420 5.225 5.420 802,150 -0.01(-0.20%)
Jun 30, 2003 5.528 5.544 5.366 5.431 810,469 -0.06(-1.18%)
Jun 27, 2003 5.582 5.636 5.496 5.496 1,186,864 +0.10(+1.91%)
Jun 26, 2003 5.350 5.409 5.301 5.393 723,210 +0.09(+1.63%)
Jun 25, 2003 5.333 5.431 5.290 5.306 846,334 -0.05(-0.91%)
Jun 24, 2003 5.323 5.377 5.290 5.355 978,516 -0.01(-0.10%)
Jun 23, 2003 5.431 5.447 5.333 5.361 1,356,759 -0.30(-5.26%)
Jun 20, 2003 5.723 5.750 5.609 5.658 577,903 +0.03(+0.48%)
Jun 19, 2003 5.761 5.815 5.631 5.631 1,247,686 -0.38(-6.38%)
Jun 18, 2003 5.885 6.053 5.826 6.015 1,285,954 +0.01(+0.18%)
Jun 17, 2003 6.069 6.085 5.885 6.004 1,357,314 +0.01(+0.18%)
Jun 16, 2003 5.880 6.010 5.853 5.993 1,825,220 +0.28(+4.82%)
Jun 13, 2003 5.923 5.923 5.626 5.718 1,570,284 -0.35(-5.71%)
Jun 12, 2003 5.950 6.096 5.853 6.064 3,208,786 +0.38(+6.76%)
Jun 11, 2003 5.609 5.690 5.490 5.680 1,703,575 +0.36(+6.82%)
Jun 10, 2003 5.247 5.328 5.193 5.317 1,023,809 +0.04(+0.82%)
Jun 09, 2003 5.355 5.398 5.231 5.274 1,228,645 -0.18(-3.37%)
Jun 06, 2003 5.480 5.517 5.415 5.458 1,657,543 +0.06(+1.10%)
Jun 05, 2003 5.269 5.409 5.231 5.398 1,065,959 -0.01(-0.20%)
Jun 04, 2003 5.236 5.409 5.220 5.409 1,100,530 +0.25(+4.93%)
Jun 03, 2003 5.150 5.204 5.090 5.155 1,055,791 -0.05(-0.94%)
Jun 02, 2003 5.274 5.350 5.198 5.204 1,890,479 +0.01(+0.10%)
May 30, 2003 5.128 5.204 5.106 5.198 1,155,621 +0.10(+2.02%)
May 29, 2003 5.128 5.252 5.074 5.095 1,069,287 -0.07(-1.36%)
May 28, 2003 5.052 5.209 5.031 5.166 1,683,055 +0.16(+3.13%)
May 27, 2003 4.793 5.036 4.760 5.009 2,007,501 +0.26(+5.47%)
May 23, 2003 4.744 4.782 4.679 4.749 3,570,391 -0.32(-6.30%)
May 22, 2003 4.787 5.101 4.738 5.068 1,943,906 +0.16(+3.19%)
May 21, 2003 4.825 4.912 4.744 4.912 2,395,543 -0.23(-4.42%)
May 20, 2003 5.101 5.225 5.004 5.139 1,227,166 -0.05(-1.04%)
May 19, 2003 5.350 5.366 5.166 5.193 1,486,908 -0.47(-8.22%)
May 16, 2003 5.566 5.690 5.544 5.658 841,342 +0.11(+1.95%)
May 15, 2003 5.534 5.555 5.463 5.550 769,058 -0.04(-0.77%)
May 14, 2003 5.658 5.685 5.490 5.593 739,664 +0.14(+2.58%)
May 13, 2003 5.366 5.528 5.366 5.452 982,213 -0.05(-0.89%)
May 12, 2003 5.333 5.517 5.274 5.501 921,206 +0.08(+1.50%)
May 09, 2003 5.252 5.442 5.204 5.420 1,148,041 +0.19(+3.62%)
May 08, 2003 5.269 5.355 5.231 5.231 1,562,335 -0.35(-6.21%)
May 07, 2003 5.755 5.755 5.458 5.577 1,685,273 -0.32(-5.50%)
May 06, 2003 5.690 5.977 5.674 5.901 1,311,651 -0.01(-0.18%)
May 05, 2003 5.782 5.972 5.734 5.912 1,447,530 +0.32(+5.81%)
May 02, 2003 5.415 5.604 5.361 5.588 686,976 +0.03(+0.49%)
Apr 30, 2003 5.577 5.620 5.469 5.561 729,681 +0.05(+0.88%)
Apr 29, 2003 5.696 5.750 5.398 5.512 1,059,119 -0.14(-2.49%)
Apr 28, 2003 5.252 5.685 5.252 5.653 1,039,523 +0.39(+7.40%)
Apr 25, 2003 5.333 5.339 5.187 5.263 909,189 -0.22(-4.04%)
Apr 24, 2003 5.534 5.550 5.415 5.485 1,134,176 -0.24(-4.16%)
Apr 23, 2003 5.718 5.761 5.631 5.723 2,067,769 -0.01(-0.19%)
Apr 22, 2003 5.285 5.750 5.285 5.734 2,751,787 +0.33(+6.11%)
Apr 21, 2003 5.415 5.458 5.366 5.404 872,215 +0.00(+0.00%)
Apr 17, 2003 5.371 5.431 5.236 5.404 1,078,345 +0.18(+3.48%)
Apr 16, 2003 5.373 5.430 5.212 5.222 2,801,295 +0.15(+2.97%)
Apr 15, 2003 4.847 5.139 4.847 5.071 1,931,106 +0.32(+6.67%)
Apr 14, 2003 4.572 4.764 4.572 4.754 1,158,009 +0.18(+3.98%)
Apr 11, 2003 4.619 4.650 4.494 4.572 983,241 +0.10(+2.21%)
Apr 10, 2003 4.525 4.551 4.442 4.473 607,940 -0.02(-0.46%)
Apr 09, 2003 4.634 4.733 4.473 4.494 1,347,582 -0.20(-4.32%)
Apr 08, 2003 4.733 4.775 4.650 4.697 1,149,165 +0.08(+1.80%)
Apr 07, 2003 4.759 4.821 4.603 4.613 1,663,473 +0.24(+5.47%)
Apr 04, 2003 4.317 4.416 4.291 4.374 865,959 +0.10(+2.31%)
Apr 03, 2003 4.338 4.400 4.234 4.275 961,130 -0.07(-1.56%)
Apr 02, 2003 4.265 4.390 4.213 4.343 1,083,219 +0.31(+7.60%)
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.