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 6.996 7.001 6.882 6.958 940,613 -0.04(-0.62%)
Mar 30, 2004 6.904 7.039 6.876 7.001 543,535 -0.08(-1.07%)
Mar 29, 2004 6.985 7.115 6.969 7.077 1,206,194 +0.25(+3.73%)
Mar 26, 2004 6.893 6.893 6.763 6.822 1,152,081 -0.18(-2.55%)
Mar 25, 2004 6.833 7.023 6.822 7.001 817,796 +0.32(+4.78%)
Mar 24, 2004 6.741 6.752 6.573 6.682 812,440 -0.18(-2.68%)
Mar 23, 2004 6.866 6.909 6.795 6.866 670,046 +0.10(+1.44%)
Mar 22, 2004 6.784 6.817 6.719 6.768 1,083,562 -0.07(-1.03%)
Mar 19, 2004 6.855 6.941 6.795 6.839 1,590,714 -0.19(-2.70%)
Mar 18, 2004 7.023 7.071 6.947 7.028 1,150,972 -0.09(-1.29%)
Mar 17, 2004 7.104 7.147 7.012 7.120 791,570 +0.11(+1.62%)
Mar 16, 2004 7.066 7.104 6.931 7.006 833,864 +0.00(+0.00%)
Mar 15, 2004 7.196 7.196 6.909 7.006 1,339,723 -0.38(-5.13%)
Mar 12, 2004 7.320 7.396 7.261 7.385 890,932 +0.11(+1.56%)
Mar 11, 2004 7.380 7.423 7.228 7.272 906,077 -0.22(-2.89%)
Mar 10, 2004 7.553 7.597 7.483 7.488 1,052,719 -0.27(-3.42%)
Mar 09, 2004 7.846 7.889 7.721 7.754 827,030 -0.14(-1.78%)
Mar 08, 2004 7.938 7.986 7.878 7.894 660,996 -0.10(-1.22%)
Mar 05, 2004 7.976 8.095 7.938 7.992 514,908 -0.10(-1.20%)
Mar 04, 2004 8.035 8.116 8.030 8.089 392,276 +0.11(+1.43%)
Mar 03, 2004 7.916 8.008 7.851 7.976 633,663 +0.10(+1.31%)
Mar 02, 2004 7.878 7.943 7.770 7.873 1,013,565 -0.11(-1.42%)
Mar 01, 2004 7.889 8.019 7.835 7.986 812,994 -0.06(-0.81%)
Feb 27, 2004 8.041 8.100 7.992 8.051 554,986 +0.05(+0.61%)
Feb 26, 2004 7.949 8.041 7.927 8.003 481,849 +0.00(+0.00%)
Feb 25, 2004 7.997 8.024 7.894 8.003 730,439 -0.14(-1.66%)
Feb 24, 2004 8.095 8.198 8.062 8.138 666,168 -0.09(-1.05%)
Feb 23, 2004 8.349 8.360 8.214 8.225 454,700 -0.06(-0.78%)
Feb 20, 2004 8.458 8.458 8.230 8.290 809,300 -0.10(-1.23%)
Feb 19, 2004 8.463 8.501 8.393 8.393 659,334 +0.02(+0.19%)
Feb 18, 2004 8.490 8.490 8.311 8.376 998,236 -0.15(-1.78%)
Feb 17, 2004 8.474 8.560 8.430 8.528 807,269 +0.19(+2.27%)
Feb 13, 2004 8.468 8.468 8.279 8.338 574,378 -0.19(-2.22%)
Feb 12, 2004 8.517 8.571 8.479 8.528 546,859 -0.04(-0.51%)
Feb 11, 2004 8.441 8.625 8.398 8.571 2,331,126 +0.24(+2.86%)
Feb 10, 2004 8.311 8.365 8.268 8.333 504,935 -0.05(-0.65%)
Feb 09, 2004 8.398 8.436 8.333 8.387 422,380 +0.15(+1.77%)
Feb 06, 2004 8.165 8.279 8.143 8.241 589,522 +0.06(+0.79%)
Feb 05, 2004 8.230 8.241 8.149 8.176 789,169 +0.14(+1.68%)
Feb 04, 2004 8.106 8.176 8.041 8.041 1,106,463 -0.17(-2.04%)
Feb 03, 2004 8.263 8.268 8.176 8.208 1,043,669 -0.15(-1.75%)
Feb 02, 2004 8.279 8.441 8.192 8.355 1,242,393 +0.10(+1.18%)
Jan 30, 2004 8.236 8.284 8.165 8.257 634,586 +0.08(+0.93%)
Jan 29, 2004 8.317 8.322 8.138 8.181 796,926 -0.20(-2.39%)
Jan 28, 2004 8.555 8.631 8.371 8.382 1,153,927 -0.16(-1.90%)
Jan 27, 2004 8.609 8.609 8.485 8.544 457,840 +0.01(+0.13%)
Jan 26, 2004 8.441 8.582 8.387 8.533 713,817 -0.02(-0.19%)
Jan 23, 2004 8.587 8.636 8.517 8.550 424,596 -0.11(-1.25%)
Jan 22, 2004 8.577 8.690 8.571 8.658 844,206 +0.02(+0.25%)
Jan 21, 2004 8.533 8.680 8.490 8.636 706,245 +0.14(+1.59%)
Jan 20, 2004 8.523 8.544 8.436 8.501 769,593 -0.22(-2.55%)
Jan 16, 2004 8.777 8.788 8.663 8.723 630,892 -0.01(-0.06%)
Jan 15, 2004 8.766 8.772 8.625 8.728 871,355 +0.19(+2.22%)
Jan 14, 2004 8.441 8.539 8.414 8.539 720,281 +0.27(+3.27%)
Jan 13, 2004 8.382 8.393 8.203 8.268 591,000 +0.03(+0.33%)
Jan 12, 2004 8.225 8.241 8.160 8.241 484,989 -0.06(-0.72%)
Jan 09, 2004 8.263 8.420 8.284 8.300 604,667 +0.04(+0.46%)
Jan 08, 2004 8.133 8.273 8.133 8.263 409,267 +0.20(+2.48%)
Jan 07, 2004 8.057 8.057 7.976 8.062 654,717 -0.15(-1.85%)
Jan 06, 2004 8.122 8.246 8.111 8.214 849,193 -0.05(-0.59%)
Jan 05, 2004 8.246 8.268 8.176 8.263 680,389 +0.25(+3.11%)
Jan 02, 2004 8.041 8.116 8.014 8.014 450,637 +0.00(+0.00%)
Dec 31, 2003 7.954 8.041 7.932 8.014 365,681 +0.10(+1.30%)
Dec 30, 2003 7.894 7.943 7.873 7.911 362,911 +0.01(+0.14%)
Dec 29, 2003 7.759 7.900 7.759 7.900 800,066 +0.32(+4.21%)
Dec 26, 2003 7.526 7.613 7.526 7.580 331,329 +0.00(+0.00%)
Dec 24, 2003 7.635 7.656 7.564 7.580 219,778 -0.03(-0.36%)
Dec 23, 2003 7.629 7.645 7.559 7.607 371,037 -0.06(-0.85%)
Dec 22, 2003 7.613 7.672 7.580 7.672 411,483 +0.05(+0.71%)
Dec 19, 2003 7.586 7.640 7.575 7.618 472,800 -0.03(-0.42%)
Dec 18, 2003 7.477 7.662 7.477 7.651 739,673 +0.13(+1.73%)
Dec 17, 2003 7.477 7.526 7.456 7.521 535,224 -0.11(-1.49%)
Dec 16, 2003 7.591 7.662 7.553 7.635 808,192 +0.14(+1.88%)
Dec 15, 2003 7.689 7.689 7.483 7.494 545,751 -0.03(-0.43%)
Dec 12, 2003 7.559 7.559 7.407 7.526 535,963 +0.05(+0.65%)
Dec 11, 2003 7.348 7.488 7.326 7.477 527,098 +0.05(+0.73%)
Dec 10, 2003 7.402 7.499 7.342 7.423 654,532 -0.03(-0.36%)
Dec 09, 2003 7.624 7.597 7.418 7.450 472,061 -0.17(-2.27%)
Dec 08, 2003 7.467 7.602 7.467 7.624 476,493 +0.12(+1.59%)
Dec 05, 2003 7.456 7.591 7.456 7.505 478,710 -0.04(-0.50%)
Dec 04, 2003 7.564 7.597 7.499 7.542 433,646 -0.09(-1.21%)
Dec 03, 2003 7.651 7.710 7.586 7.635 983,646 +0.15(+2.03%)
Dec 02, 2003 7.461 7.542 7.461 7.483 706,799 -0.02(-0.22%)
Dec 01, 2003 7.413 7.505 7.396 7.499 825,184 +0.28(+3.90%)
Nov 28, 2003 7.174 7.261 7.174 7.218 246,373 -0.06(-0.89%)
Nov 26, 2003 7.261 7.288 7.163 7.283 524,512 +0.17(+2.44%)
Nov 25, 2003 7.163 7.174 7.039 7.109 599,680 -0.05(-0.68%)
Nov 24, 2003 7.071 7.169 7.071 7.158 881,329 +0.22(+3.12%)
Nov 21, 2003 6.882 6.941 6.876 6.941 472,246 +0.06(+0.87%)
Nov 20, 2003 6.811 6.952 6.784 6.882 716,587 -0.18(-2.53%)
Nov 19, 2003 6.979 7.061 6.941 7.061 469,475 +0.03(+0.46%)
Nov 18, 2003 7.120 7.120 6.996 7.028 789,539 -0.08(-1.07%)
Nov 17, 2003 7.136 7.136 6.985 7.104 1,201,577 -0.21(-2.89%)
Nov 14, 2003 7.402 7.423 7.288 7.315 587,675 -0.14(-1.89%)
Nov 13, 2003 7.445 7.456 7.413 7.456 547,044 +0.05(+0.66%)
Nov 12, 2003 7.310 7.445 7.304 7.407 1,065,277 +0.12(+1.63%)
Nov 11, 2003 7.304 7.342 7.250 7.288 435,123 -0.09(-1.17%)
Nov 10, 2003 7.353 7.429 7.320 7.375 1,148,387 +0.05(+0.67%)
Nov 07, 2003 7.385 7.429 7.310 7.326 1,672,161 +0.10(+1.42%)
Nov 06, 2003 7.288 7.288 7.136 7.223 942,275 -0.07(-0.97%)
Nov 05, 2003 7.304 7.337 7.185 7.293 2,536,868 -0.08(-1.10%)
Nov 04, 2003 7.385 7.418 7.337 7.375 1,048,286 +0.06(+0.81%)
Nov 03, 2003 7.104 7.320 7.261 7.315 1,050,225 +0.21(+2.97%)
Oct 31, 2003 7.093 7.142 7.066 7.104 1,251,443 +0.13(+1.86%)
Oct 30, 2003 6.887 7.061 6.974 6.974 1,035,173 +0.09(+1.26%)
Oct 29, 2003 6.844 6.893 6.833 6.887 525,620 +0.00(+0.00%)
Oct 28, 2003 6.768 6.898 6.757 6.887 806,345 +0.06(+0.95%)
Oct 27, 2003 6.817 6.876 6.806 6.822 433,646 +0.08(+1.20%)
Oct 24, 2003 6.763 6.828 6.687 6.741 459,133 +0.03(+0.40%)
Oct 23, 2003 6.671 6.752 6.644 6.714 424,042 -0.01(-0.16%)
Oct 22, 2003 6.784 6.822 6.698 6.725 641,789 -0.27(-3.87%)
Oct 21, 2003 7.023 7.093 6.996 6.996 705,875 +0.01(+0.08%)
Oct 20, 2003 6.936 7.001 6.871 6.990 490,345 +0.07(+1.02%)
Oct 17, 2003 6.941 6.969 6.887 6.920 777,165 -0.02(-0.31%)
Oct 16, 2003 6.904 6.969 6.898 6.941 918,081 +0.01(+0.16%)
Oct 15, 2003 7.050 7.050 6.893 6.931 727,484 -0.08(-1.08%)
Oct 14, 2003 6.958 6.990 6.893 7.006 613,716 -0.08(-1.15%)
Oct 13, 2003 6.985 7.126 7.039 7.088 549,260 +0.10(+1.47%)
Oct 10, 2003 6.969 7.012 6.958 6.985 515,278 +0.11(+1.65%)
Oct 09, 2003 6.747 6.941 6.849 6.871 862,490 +0.12(+1.85%)
Oct 08, 2003 6.768 6.817 6.660 6.747 841,990 -0.02(-0.32%)
Oct 07, 2003 6.698 6.768 6.627 6.768 904,415 -0.03(-0.40%)
Oct 06, 2003 6.941 6.811 6.768 6.795 1,061,214 -0.15(-2.11%)
Oct 03, 2003 6.811 6.952 6.811 6.941 1,312,020 +0.38(+5.78%)
Oct 02, 2003 6.530 6.633 6.508 6.562 690,546 -0.05(-0.74%)
Oct 01, 2003 6.416 6.649 6.411 6.611 816,134 +0.28(+4.36%)
Sep 30, 2003 6.443 6.443 6.281 6.335 759,435 -0.20(-3.07%)
Sep 29, 2003 6.541 6.562 6.449 6.535 583,797 +0.09(+1.34%)
Sep 26, 2003 6.449 6.487 6.378 6.449 738,750 +0.00(+0.00%)
Sep 25, 2003 6.557 6.568 6.432 6.449 1,051,056 -0.10(-1.57%)
Sep 24, 2003 6.757 6.757 6.535 6.552 1,141,184 -0.30(-4.42%)
Sep 23, 2003 6.828 6.876 6.763 6.855 1,019,106 -0.10(-1.48%)
Sep 22, 2003 7.364 7.034 6.893 6.958 1,216,721 -0.41(-5.51%)
Sep 19, 2003 7.423 7.391 7.277 7.364 631,262 -0.06(-0.80%)
Sep 18, 2003 7.337 7.440 7.315 7.423 754,633 +0.21(+2.93%)
Sep 17, 2003 7.136 7.250 7.185 7.212 747,061 +0.08(+1.06%)
Sep 16, 2003 7.071 7.147 7.006 7.136 1,059,737 +0.06(+0.92%)
Sep 15, 2003 7.153 7.158 7.066 7.071 285,157 -0.04(-0.53%)
Sep 12, 2003 7.158 7.158 7.012 7.109 665,429 -0.06(-0.83%)
Sep 11, 2003 7.082 7.228 7.082 7.169 683,528 +0.11(+1.53%)
Sep 10, 2003 7.098 7.174 7.055 7.061 531,530 -0.22(-2.98%)
Sep 09, 2003 7.277 7.331 7.255 7.277 456,362 -0.05(-0.74%)
Sep 08, 2003 7.228 7.380 7.201 7.331 870,617 +0.24(+3.44%)
Sep 05, 2003 7.120 7.185 7.071 7.088 538,733 -0.02(-0.30%)
Sep 04, 2003 7.131 7.147 7.044 7.109 1,052,903 +0.03(+0.38%)
Sep 03, 2003 7.006 7.147 6.990 7.082 957,789 +0.14(+2.03%)
Sep 02, 2003 6.882 6.941 6.822 6.941 467,628 +0.19(+2.89%)
Aug 29, 2003 6.687 6.768 6.665 6.747 345,181 -0.03(-0.40%)
Aug 28, 2003 6.687 6.790 6.654 6.774 653,609 +0.11(+1.71%)
Aug 27, 2003 6.590 6.676 6.573 6.660 472,615 +0.07(+1.07%)
Aug 26, 2003 6.541 6.595 6.400 6.590 1,005,623 -0.08(-1.22%)
Aug 25, 2003 6.714 6.719 6.617 6.671 408,344 -0.02(-0.24%)
Aug 22, 2003 6.811 6.817 6.676 6.687 498,287 -0.08(-1.12%)
Aug 21, 2003 6.768 6.822 6.687 6.763 445,281 +0.06(+0.89%)
Aug 20, 2003 6.709 6.768 6.649 6.703 496,809 -0.11(-1.59%)
Aug 19, 2003 6.795 6.849 6.730 6.811 535,778 +0.05(+0.80%)
Aug 18, 2003 6.671 6.763 6.671 6.757 1,243,132 +0.08(+1.22%)
Aug 15, 2003 6.590 6.714 6.590 6.676 438,448 +0.04(+0.57%)
Aug 14, 2003 6.584 6.687 6.508 6.638 665,429 +0.00(+0.00%)
Aug 13, 2003 6.811 6.811 6.595 6.638 747,430 -0.21(-3.08%)
Aug 12, 2003 6.822 6.871 6.774 6.849 723,790 +0.14(+2.02%)
Aug 11, 2003 6.703 6.784 6.633 6.714 1,033,142 +0.00(+0.00%)
Aug 08, 2003 6.736 6.741 6.633 6.714 923,253 +0.16(+2.39%)
Aug 07, 2003 6.562 6.579 6.465 6.557 1,017,074 -0.04(-0.66%)
Aug 06, 2003 6.638 6.660 6.525 6.600 1,159,468 -0.22(-3.18%)
Aug 05, 2003 6.958 7.006 6.779 6.817 947,262 -0.09(-1.25%)
Aug 04, 2003 6.914 6.952 6.719 6.904 1,190,311 +0.06(+0.87%)
Aug 01, 2003 6.876 6.904 6.811 6.844 486,651 -0.08(-1.10%)
Jul 31, 2003 7.077 7.109 6.904 6.920 1,280,993 +0.15(+2.16%)
Jul 30, 2003 6.909 6.920 6.741 6.774 706,799 -0.20(-2.87%)
Jul 29, 2003 7.163 7.196 6.931 6.974 958,713 -0.05(-0.69%)
Jul 28, 2003 7.028 7.082 6.979 7.023 857,135 +0.05(+0.78%)
Jul 25, 2003 6.855 6.969 6.779 6.969 752,971 +0.12(+1.74%)
Jul 24, 2003 6.779 6.925 6.747 6.849 1,244,609 +0.27(+4.03%)
Jul 23, 2003 6.627 6.627 6.525 6.584 624,982 +0.01(+0.08%)
Jul 22, 2003 6.535 6.606 6.497 6.579 667,645 +0.03(+0.50%)
Jul 21, 2003 6.617 6.660 6.514 6.546 863,783 -0.13(-1.95%)
Jul 18, 2003 6.562 6.714 6.530 6.676 1,305,371 +0.40(+6.29%)
Jul 17, 2003 6.303 6.362 6.216 6.281 734,871 -0.21(-3.25%)
Jul 16, 2003 6.617 6.617 6.416 6.492 1,587,759 +0.02(+0.25%)
Jul 15, 2003 6.633 6.682 6.422 6.476 2,517,661 +0.20(+3.19%)
Jul 14, 2003 6.405 6.454 6.232 6.275 2,370,095 +0.27(+4.41%)
Jul 11, 2003 6.043 6.081 5.988 6.010 2,016,234 +0.14(+2.30%)
Jul 10, 2003 5.924 5.924 5.815 5.875 1,303,524 -0.17(-2.78%)
Jul 09, 2003 6.010 6.081 5.967 6.043 868,770 -0.06(-0.98%)
Jul 08, 2003 5.978 6.129 5.956 6.102 1,932,201 +0.18(+3.02%)
Jul 07, 2003 5.745 5.934 5.745 5.924 1,498,185 +0.36(+6.42%)
Jul 03, 2003 5.545 5.637 5.523 5.566 355,154 -0.03(-0.48%)
Jul 02, 2003 5.550 5.626 5.485 5.593 951,325 +0.17(+3.09%)
Jul 01, 2003 5.328 5.425 5.230 5.425 801,359 -0.01(-0.20%)
Jun 30, 2003 5.534 5.550 5.371 5.436 809,670 -0.06(-1.18%)
Jun 27, 2003 5.588 5.642 5.501 5.501 1,185,694 +0.10(+1.91%)
Jun 26, 2003 5.355 5.415 5.306 5.398 722,497 +0.09(+1.63%)
Jun 25, 2003 5.339 5.436 5.295 5.312 845,499 -0.05(-0.91%)
Jun 24, 2003 5.328 5.382 5.295 5.360 977,551 -0.01(-0.10%)
Jun 23, 2003 5.436 5.452 5.339 5.366 1,355,422 -0.30(-5.26%)
Jun 20, 2003 5.729 5.756 5.615 5.664 577,333 +0.03(+0.48%)
Jun 19, 2003 5.766 5.821 5.637 5.637 1,246,456 -0.38(-6.38%)
Jun 18, 2003 5.891 6.059 5.831 6.021 1,284,686 +0.01(+0.18%)
Jun 17, 2003 6.075 6.091 5.891 6.010 1,355,976 +0.01(+0.18%)
Jun 16, 2003 5.886 6.016 5.859 5.999 1,823,420 +0.28(+4.82%)
Jun 13, 2003 5.929 5.929 5.631 5.723 1,568,736 -0.35(-5.71%)
Jun 12, 2003 5.956 6.102 5.859 6.070 3,205,622 +0.38(+6.76%)
Jun 11, 2003 5.615 5.696 5.496 5.685 1,701,895 +0.36(+6.82%)
Jun 10, 2003 5.252 5.333 5.198 5.322 1,022,799 +0.04(+0.82%)
Jun 09, 2003 5.360 5.404 5.236 5.279 1,227,433 -0.18(-3.37%)
Jun 06, 2003 5.485 5.523 5.420 5.463 1,655,908 +0.06(+1.10%)
Jun 05, 2003 5.274 5.415 5.236 5.404 1,064,908 -0.01(-0.20%)
Jun 04, 2003 5.241 5.415 5.225 5.415 1,099,445 +0.25(+4.93%)
Jun 03, 2003 5.155 5.209 5.095 5.160 1,054,750 -0.05(-0.94%)
Jun 02, 2003 5.279 5.355 5.203 5.209 1,888,615 +0.01(+0.10%)
May 30, 2003 5.133 5.209 5.111 5.203 1,154,482 +0.10(+2.02%)
May 29, 2003 5.133 5.258 5.079 5.101 1,068,232 -0.07(-1.36%)
May 28, 2003 5.057 5.214 5.036 5.171 1,681,395 +0.16(+3.13%)
May 27, 2003 4.797 5.041 4.765 5.014 2,005,522 +0.26(+5.47%)
May 23, 2003 4.749 4.786 4.684 4.754 3,566,871 -0.32(-6.30%)
May 22, 2003 4.792 5.106 4.743 5.073 1,941,989 +0.16(+3.19%)
May 21, 2003 4.830 4.916 4.749 4.916 2,393,181 -0.23(-4.42%)
May 20, 2003 5.106 5.230 5.008 5.144 1,225,956 -0.05(-1.04%)
May 19, 2003 5.355 5.371 5.171 5.198 1,485,442 -0.47(-8.22%)
May 16, 2003 5.572 5.696 5.550 5.664 840,513 +0.11(+1.95%)
May 15, 2003 5.539 5.561 5.469 5.555 768,300 -0.04(-0.77%)
May 14, 2003 5.664 5.691 5.496 5.599 738,934 +0.14(+2.58%)
May 13, 2003 5.371 5.534 5.371 5.458 981,245 -0.05(-0.88%)
May 12, 2003 5.339 5.523 5.279 5.507 920,298 +0.08(+1.50%)
May 09, 2003 5.258 5.447 5.209 5.425 1,146,909 +0.19(+3.62%)
May 08, 2003 5.274 5.360 5.236 5.236 1,560,794 -0.35(-6.21%)
May 07, 2003 5.761 5.761 5.463 5.582 1,683,611 -0.32(-5.50%)
May 06, 2003 5.696 5.983 5.680 5.907 1,310,358 -0.01(-0.18%)
May 05, 2003 5.788 5.978 5.739 5.918 1,446,103 +0.32(+5.81%)
May 02, 2003 5.420 5.609 5.366 5.593 686,299 +0.03(+0.49%)
Apr 30, 2003 5.582 5.626 5.474 5.566 728,961 +0.05(+0.88%)
Apr 29, 2003 5.702 5.756 5.404 5.517 1,058,075 -0.14(-2.49%)
Apr 28, 2003 5.258 5.691 5.258 5.658 1,038,498 +0.39(+7.40%)
Apr 25, 2003 5.339 5.344 5.193 5.268 908,293 -0.22(-4.04%)
Apr 24, 2003 5.539 5.555 5.420 5.490 1,133,058 -0.24(-4.16%)
Apr 23, 2003 5.723 5.766 5.637 5.729 2,065,730 -0.01(-0.19%)
Apr 22, 2003 5.290 5.756 5.290 5.739 2,749,074 +0.33(+6.11%)
Apr 21, 2003 5.420 5.463 5.371 5.409 871,355 +0.00(+0.00%)
Apr 17, 2003 5.377 5.436 5.241 5.409 1,077,282 +0.18(+3.48%)
Apr 16, 2003 5.378 5.435 5.217 5.227 2,798,533 +0.15(+2.97%)
Apr 15, 2003 4.852 5.144 4.852 5.076 1,929,202 +0.32(+6.67%)
Apr 14, 2003 4.576 4.769 4.576 4.759 1,156,868 +0.18(+3.98%)
Apr 11, 2003 4.623 4.654 4.498 4.576 982,271 +0.10(+2.21%)
Apr 10, 2003 4.529 4.556 4.446 4.477 607,341 -0.02(-0.46%)
Apr 09, 2003 4.639 4.738 4.477 4.498 1,346,254 -0.20(-4.32%)
Apr 08, 2003 4.738 4.779 4.654 4.701 1,148,032 +0.08(+1.80%)
Apr 07, 2003 4.764 4.826 4.608 4.618 1,661,833 +0.24(+5.47%)
Apr 04, 2003 4.321 4.420 4.295 4.378 865,106 +0.10(+2.31%)
Apr 03, 2003 4.342 4.405 4.238 4.280 960,183 -0.07(-1.56%)
Apr 02, 2003 4.269 4.394 4.217 4.347 1,082,151 +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.