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, 2010 3.667 3.722 3.640 3.684 845,894 +0.02(+0.44%)
Mar 30, 2010 3.711 3.711 3.603 3.667 1,331,081 -0.04(-1.17%)
Mar 29, 2010 3.705 3.722 3.689 3.711 580,032 +0.04(+1.18%)
Mar 26, 2010 3.630 3.689 3.619 3.667 2,606,836 +0.09(+2.57%)
Mar 25, 2010 3.651 3.657 3.575 3.575 2,222,217 +0.01(+0.30%)
Mar 24, 2010 3.575 3.597 3.554 3.565 2,548,673 -0.08(-2.23%)
Mar 23, 2010 3.597 3.651 3.581 3.646 1,009,470 +0.10(+2.90%)
Mar 22, 2010 3.451 3.543 3.451 3.543 2,441,062 +0.03(+0.77%)
Mar 19, 2010 3.565 3.575 3.505 3.516 4,260,688 -0.06(-1.66%)
Mar 18, 2010 3.619 3.624 3.548 3.575 2,576,115 -0.08(-2.22%)
Mar 17, 2010 3.630 3.678 3.624 3.657 1,658,487 +0.05(+1.35%)
Mar 16, 2010 3.575 3.619 3.555 3.608 3,377,026 +0.04(+1.06%)
Mar 15, 2010 3.527 3.570 3.523 3.570 3,560,597 -0.07(-1.93%)
Mar 12, 2010 3.662 3.673 3.608 3.640 1,635,242 +0.01(+0.30%)
Mar 11, 2010 3.603 3.635 3.581 3.630 2,189,935 +0.03(+0.90%)
Mar 10, 2010 3.575 3.630 3.570 3.597 3,623,162 +0.06(+1.68%)
Mar 09, 2010 3.521 3.570 3.516 3.538 474,570 +0.00(+0.00%)
Mar 08, 2010 3.548 3.575 3.516 3.538 791,851 -0.06(-1.80%)
Mar 05, 2010 3.511 3.619 3.505 3.603 969,616 +0.15(+4.39%)
Mar 04, 2010 3.484 3.494 3.419 3.451 966,120 -0.03(-0.93%)
Mar 03, 2010 3.500 3.532 3.484 3.484 936,816 -0.02(-0.62%)
Mar 02, 2010 3.516 3.527 3.468 3.505 1,058,006 +0.07(+2.05%)
Mar 01, 2010 3.408 3.440 3.397 3.435 1,011,151 +0.03(+0.79%)
Feb 26, 2010 3.354 3.424 3.300 3.408 1,271,616 +0.12(+3.79%)
Feb 25, 2010 3.240 3.283 3.213 3.283 777,852 +0.08(+2.53%)
Feb 24, 2010 3.197 3.240 3.164 3.202 576,917 +0.05(+1.54%)
Feb 23, 2010 3.218 3.246 3.154 3.154 535,011 -0.11(-3.32%)
Feb 22, 2010 3.267 3.283 3.251 3.262 524,590 -0.01(-0.33%)
Feb 19, 2010 3.218 3.273 3.208 3.273 665,479 -0.05(-1.63%)
Feb 18, 2010 3.251 3.332 3.246 3.327 726,989 +0.04(+1.15%)
Feb 17, 2010 3.300 3.327 3.273 3.289 592,267 +0.01(+0.16%)
Feb 16, 2010 3.213 3.305 3.191 3.283 1,096,147 +0.08(+2.53%)
Feb 12, 2010 3.121 3.202 3.202 3.202 873,325 -0.04(-1.17%)
Feb 11, 2010 3.186 3.251 3.137 3.240 963,741 -0.01(-0.17%)
Feb 10, 2010 3.229 3.267 3.181 3.246 913,950 +0.03(+1.01%)
Feb 09, 2010 3.154 3.262 3.105 3.213 2,408,671 +0.23(+7.80%)
Feb 08, 2010 3.018 3.089 2.975 2.980 1,139,060 -0.11(-3.67%)
Feb 05, 2010 3.154 3.181 2.975 3.094 2,303,129 -0.10(-3.21%)
Feb 04, 2010 3.375 3.375 3.197 3.197 1,695,271 -0.25(-7.22%)
Feb 03, 2010 3.467 3.494 3.424 3.446 976,264 -0.05(-1.39%)
Feb 02, 2010 3.435 3.511 3.413 3.494 964,436 +0.14(+4.19%)
Feb 01, 2010 3.337 3.386 3.327 3.354 903,083 +0.15(+4.73%)
Jan 29, 2010 3.283 3.321 3.191 3.202 1,528,958 -0.11(-3.43%)
Jan 28, 2010 3.337 3.343 3.305 3.316 1,656,328 -0.02(-0.65%)
Jan 27, 2010 3.289 3.337 3.259 3.337 1,068,496 +0.05(+1.65%)
Jan 26, 2010 3.278 3.360 3.256 3.283 789,699 -0.04(-1.14%)
Jan 25, 2010 3.392 3.408 3.305 3.321 1,136,138 +0.07(+2.16%)
Jan 22, 2010 3.321 3.375 3.229 3.251 2,178,548 -0.03(-0.99%)
Jan 21, 2010 3.511 3.527 3.278 3.283 2,667,470 -0.27(-7.47%)
Jan 20, 2010 3.613 3.613 3.489 3.548 1,365,110 -0.18(-4.93%)
Jan 19, 2010 3.646 3.738 3.646 3.732 1,175,509 -0.03(-0.72%)
Jan 15, 2010 3.803 3.759 3.759 3.759 1,784,918 -0.10(-2.66%)
Jan 14, 2010 3.851 3.878 3.824 3.862 581,180 -0.02(-0.56%)
Jan 13, 2010 3.873 3.884 3.819 3.884 1,123,032 +0.03(+0.70%)
Jan 12, 2010 3.857 3.889 3.803 3.857 1,219,769 -0.02(-0.56%)
Jan 11, 2010 3.927 3.938 3.846 3.878 1,072,590 -0.04(-0.97%)
Jan 08, 2010 3.851 3.922 3.851 3.916 1,130,185 +0.12(+3.28%)
Jan 07, 2010 3.689 3.797 3.667 3.792 1,474,120 +0.09(+2.34%)
Jan 06, 2010 3.694 3.716 3.673 3.705 734,162 -0.02(-0.44%)
Jan 05, 2010 3.727 3.754 3.673 3.722 1,216,314 +0.03(+0.73%)
Jan 04, 2010 3.657 3.743 3.651 3.694 1,635,214 +0.23(+6.55%)
Dec 31, 2009 3.630 3.467 3.467 3.467 955,592 -0.04(-1.08%)
Dec 30, 2009 3.505 3.516 3.484 3.505 786,704 -0.05(-1.37%)
Dec 29, 2009 3.603 3.608 3.548 3.554 948,058 +0.02(+0.46%)
Dec 28, 2009 3.575 3.575 3.521 3.538 1,012,833 +0.02(+0.62%)
Dec 24, 2009 3.613 3.613 3.505 3.516 313,117 -0.02(-0.46%)
Dec 23, 2009 3.516 3.532 3.473 3.532 1,078,438 +0.10(+3.00%)
Dec 22, 2009 3.402 3.446 3.392 3.429 823,693 +0.08(+2.26%)
Dec 21, 2009 3.337 3.392 3.327 3.354 1,113,289 +0.04(+1.14%)
Dec 18, 2009 3.354 3.381 3.267 3.316 1,434,159 -0.06(-1.92%)
Dec 17, 2009 3.462 3.473 3.350 3.381 2,386,843 -0.14(-3.85%)
Dec 16, 2009 3.548 3.570 3.511 3.516 9,542,503 +0.10(+2.85%)
Dec 15, 2009 3.435 3.456 3.402 3.419 5,309,358 -0.10(-2.77%)
Dec 14, 2009 3.534 3.554 3.511 3.516 4,814,872 -0.05(-1.37%)
Dec 11, 2009 3.592 3.597 3.538 3.565 3,116,676 -0.02(-0.45%)
Dec 10, 2009 3.651 3.678 3.570 3.581 3,526,104 -0.04(-1.19%)
Dec 09, 2009 3.635 3.667 3.548 3.624 2,541,672 -0.07(-1.90%)
Dec 08, 2009 3.722 3.727 3.678 3.694 1,226,733 -0.12(-3.12%)
Dec 07, 2009 3.851 3.868 3.792 3.813 1,688,638 -0.05(-1.40%)
Dec 04, 2009 3.949 3.970 3.819 3.868 1,570,826 -0.01(-0.28%)
Dec 03, 2009 3.965 3.992 3.873 3.878 1,448,150 -0.06(-1.65%)
Dec 02, 2009 3.933 4.008 3.911 3.943 1,305,236 -0.05(-1.35%)
Dec 01, 2009 3.992 4.035 3.949 3.997 1,877,893 +0.08(+2.07%)
Nov 30, 2009 3.933 3.981 3.841 3.916 1,894,511 +0.06(+1.69%)
Nov 27, 2009 3.797 3.933 3.797 3.851 963,295 -0.25(-6.07%)
Nov 25, 2009 4.051 4.100 4.008 4.100 1,030,460 +0.09(+2.16%)
Nov 24, 2009 4.046 4.074 4.003 4.014 1,287,404 +0.05(+1.37%)
Nov 23, 2009 4.003 4.058 3.949 3.960 1,340,740 +0.06(+1.67%)
Nov 20, 2009 3.878 3.916 3.851 3.895 878,041 -0.09(-2.17%)
Nov 19, 2009 4.035 4.041 3.922 3.981 1,023,790 -0.15(-3.54%)
Nov 18, 2009 4.111 4.143 4.079 4.127 921,359 -0.05(-1.29%)
Nov 17, 2009 4.160 4.198 4.106 4.181 1,346,370 +0.00(+0.00%)
Nov 16, 2009 4.170 4.219 4.133 4.181 2,731,808 +0.07(+1.71%)
Nov 13, 2009 4.068 4.127 4.024 4.111 1,273,812 +0.05(+1.20%)
Nov 12, 2009 4.225 4.235 4.030 4.062 1,911,668 -0.34(-7.63%)
Nov 11, 2009 4.419 4.436 4.354 4.398 1,068,405 +0.12(+2.91%)
Nov 10, 2009 4.225 4.290 4.219 4.273 953,371 -0.01(-0.25%)
Nov 09, 2009 4.208 4.300 4.192 4.284 1,528,400 +0.28(+6.88%)
Nov 06, 2009 3.933 4.019 3.922 4.008 1,185,135 +0.05(+1.23%)
Nov 05, 2009 4.024 4.062 3.954 3.960 1,276,326 -0.01(-0.27%)
Nov 04, 2009 4.041 4.079 3.960 3.970 2,501,159 +0.16(+4.11%)
Nov 03, 2009 3.705 3.813 3.689 3.813 2,840,451 -0.01(-0.28%)
Nov 02, 2009 3.781 3.916 3.711 3.824 3,594,611 +0.01(+0.28%)
Oct 30, 2009 3.997 4.024 3.797 3.813 2,271,233 -0.37(-8.91%)
Oct 29, 2009 4.154 4.230 4.122 4.187 2,040,247 +0.38(+9.94%)
Oct 28, 2009 3.970 4.041 3.797 3.808 2,395,362 -0.29(-7.00%)
Oct 27, 2009 4.208 4.241 4.068 4.095 2,295,196 -0.18(-4.18%)
Oct 26, 2009 4.452 4.517 4.241 4.273 3,233,695 -0.37(-8.03%)
Oct 23, 2009 4.647 4.657 4.609 4.647 1,289,744 -0.10(-2.05%)
Oct 22, 2009 4.647 4.755 4.598 4.744 2,064,439 +0.12(+2.57%)
Oct 21, 2009 4.674 4.792 4.625 4.625 2,552,477 -0.10(-2.06%)
Oct 20, 2009 4.690 4.733 4.679 4.722 1,036,994 -0.11(-2.35%)
Oct 19, 2009 4.787 4.848 4.749 4.836 1,120,566 +0.10(+2.05%)
Oct 16, 2009 4.755 4.782 4.690 4.738 1,399,050 -0.24(-4.78%)
Oct 15, 2009 4.928 5.025 4.922 4.976 1,312,370 -0.02(-0.33%)
Oct 14, 2009 4.998 4.998 4.928 4.993 1,293,319 +0.19(+3.94%)
Oct 13, 2009 4.852 4.874 4.749 4.803 1,057,366 +0.01(+0.23%)
Oct 12, 2009 4.841 4.852 4.755 4.793 1,025,539 +0.16(+3.50%)
Oct 09, 2009 4.598 4.636 4.587 4.630 711,418 +0.00(+0.00%)
Oct 08, 2009 4.641 4.674 4.587 4.630 1,464,174 +0.16(+3.63%)
Oct 07, 2009 4.500 4.538 4.436 4.468 773,913 -0.09(-1.90%)
Oct 06, 2009 4.484 4.603 4.473 4.555 1,689,871 +0.24(+5.65%)
Oct 05, 2009 4.208 4.338 4.176 4.311 1,608,657 +0.06(+1.53%)
Oct 02, 2009 4.100 4.381 4.073 4.246 1,309,581 -0.10(-2.24%)
Oct 01, 2009 4.555 4.560 4.333 4.344 1,094,584 -0.23(-5.08%)
Sep 30, 2009 4.598 4.630 4.500 4.576 1,493,376 +0.10(+2.17%)
Sep 29, 2009 4.495 4.538 4.457 4.479 1,123,716 -0.01(-0.12%)
Sep 28, 2009 4.392 4.495 4.387 4.484 632,332 +0.14(+3.11%)
Sep 25, 2009 4.381 4.425 4.295 4.349 1,148,448 -0.04(-0.99%)
Sep 24, 2009 4.587 4.614 4.338 4.392 2,074,522 -0.06(-1.46%)
Sep 23, 2009 4.576 4.626 4.457 4.457 1,007,781 -0.10(-2.25%)
Sep 22, 2009 4.576 4.587 4.534 4.560 697,571 +0.12(+2.68%)
Sep 21, 2009 4.409 4.490 4.392 4.441 1,272,022 -0.07(-1.56%)
Sep 18, 2009 4.500 4.522 4.436 4.511 1,147,479 +0.06(+1.34%)
Sep 17, 2009 4.430 4.528 4.409 4.452 1,043,318 +0.03(+0.61%)
Sep 16, 2009 4.452 4.500 4.387 4.425 1,893,914 +0.21(+5.01%)
Sep 15, 2009 4.170 4.230 4.116 4.214 950,147 +0.10(+2.37%)
Sep 14, 2009 3.992 4.116 3.992 4.116 715,605 +0.00(+0.00%)
Sep 11, 2009 4.170 4.181 4.079 4.116 732,716 -0.10(-2.44%)
Sep 10, 2009 4.138 4.230 4.101 4.219 821,953 +0.10(+2.50%)
Sep 09, 2009 4.062 4.138 4.041 4.116 971,348 +0.05(+1.33%)
Sep 08, 2009 4.062 4.070 3.997 4.062 1,012,802 +0.16(+4.02%)
Sep 04, 2009 3.846 3.927 3.813 3.905 976,234 +0.10(+2.56%)
Sep 03, 2009 3.851 3.873 3.743 3.808 1,432,105 +0.11(+3.07%)
Sep 02, 2009 3.667 3.759 3.640 3.694 1,717,185 -0.13(-3.39%)
Sep 01, 2009 3.976 4.062 3.808 3.824 1,449,279 -0.25(-6.23%)
Aug 31, 2009 4.035 4.079 4.014 4.079 832,045 -0.03(-0.79%)
Aug 28, 2009 4.198 4.203 4.057 4.111 962,796 -0.05(-1.30%)
Aug 27, 2009 4.122 4.181 4.014 4.165 986,044 -0.03(-0.65%)
Aug 26, 2009 4.192 4.214 4.127 4.192 1,126,539 +0.03(+0.65%)
Aug 25, 2009 4.230 4.252 4.159 4.165 1,397,233 +0.08(+1.99%)
Aug 24, 2009 4.170 4.208 4.079 4.084 1,045,442 -0.06(-1.44%)
Aug 21, 2009 4.095 4.154 4.084 4.143 1,747,633 +0.15(+3.79%)
Aug 20, 2009 3.981 4.024 3.965 3.992 1,166,003 -0.01(-0.14%)
Aug 19, 2009 3.933 4.047 3.916 3.997 1,536,660 +0.00(+0.00%)
Aug 18, 2009 3.868 4.003 3.868 3.997 1,282,334 +0.16(+4.23%)
Aug 17, 2009 3.868 3.873 3.781 3.835 1,833,125 -0.24(-5.84%)
Aug 14, 2009 4.095 4.100 3.976 4.073 2,420,384 -0.09(-2.21%)
Aug 13, 2009 4.116 4.199 4.073 4.165 3,275,603 -0.28(-6.21%)
Aug 12, 2009 4.203 4.446 4.187 4.441 1,450,215 +0.22(+5.26%)
Aug 11, 2009 4.225 4.295 4.198 4.219 2,347,015 -0.29(-6.47%)
Aug 10, 2009 4.452 4.565 4.436 4.511 1,007,579 +0.01(+0.24%)
Aug 07, 2009 4.511 4.560 4.452 4.500 1,778,351 +0.12(+2.72%)
Aug 06, 2009 4.419 4.441 4.317 4.381 1,394,504 +0.05(+1.25%)
Aug 05, 2009 4.371 4.371 4.214 4.327 1,477,862 +0.05(+1.27%)
Aug 04, 2009 4.257 4.306 4.214 4.273 1,175,417 +0.03(+0.64%)
Aug 03, 2009 4.181 4.273 4.160 4.246 1,396,129 +0.24(+5.94%)
Jul 31, 2009 3.916 4.019 3.868 4.008 1,503,884 +0.21(+5.56%)
Jul 30, 2009 3.765 3.861 3.732 3.797 1,442,430 +0.15(+4.00%)
Jul 29, 2009 3.694 3.705 3.613 3.651 1,118,906 +0.02(+0.45%)
Jul 28, 2009 3.630 3.684 3.527 3.635 1,168,874 -0.15(-3.86%)
Jul 27, 2009 3.835 3.857 3.743 3.781 1,426,771 +0.06(+1.60%)
Jul 24, 2009 3.705 3.766 3.662 3.722 1,626 -0.01(-0.15%)
Jul 23, 2009 3.592 3.776 3.592 3.727 1,964,619 +0.21(+5.84%)
Jul 22, 2009 3.473 3.580 3.467 3.521 811,260 -0.03(-0.91%)
Jul 21, 2009 3.651 3.667 3.494 3.554 1,228,223 -0.01(-0.30%)
Jul 20, 2009 3.532 3.570 3.516 3.565 904,124 +0.17(+4.94%)
Jul 17, 2009 3.419 3.446 3.365 3.397 800,382 -0.04(-1.26%)
Jul 16, 2009 3.424 3.473 3.361 3.440 1,114,452 +0.10(+3.08%)
Jul 15, 2009 3.251 3.375 3.251 3.337 1,096,272 +0.28(+9.01%)
Jul 14, 2009 3.105 3.127 3.045 3.062 647,327 +0.03(+1.07%)
Jul 13, 2009 2.937 3.045 2.933 3.029 802,797 +0.20(+7.07%)
Jul 10, 2009 2.813 2.878 2.775 2.829 1,078,641 -0.12(-4.21%)
Jul 09, 2009 2.986 2.986 2.921 2.953 940,867 +0.06(+2.25%)
Jul 08, 2009 2.964 2.964 2.813 2.889 1,571,171 -0.06(-2.02%)
Jul 07, 2009 3.083 3.105 2.937 2.948 952,211 -0.17(-5.55%)
Jul 06, 2009 3.083 3.121 3.035 3.121 935,870 -0.15(-4.47%)
Jul 02, 2009 3.327 3.332 3.197 3.267 977,822 -0.17(-4.88%)
Jul 01, 2009 3.419 3.494 3.408 3.435 996,666 +0.10(+3.08%)
Jun 30, 2009 3.408 3.408 3.278 3.332 1,700,943 +0.03(+0.98%)
Jun 29, 2009 3.246 3.316 3.235 3.300 782,019 +0.06(+2.01%)
Jun 26, 2009 3.240 3.262 3.186 3.235 1,118,714 +0.04(+1.18%)
Jun 25, 2009 3.056 3.197 3.045 3.197 3,158,651 +0.14(+4.60%)
Jun 24, 2009 3.056 3.148 3.040 3.056 1,415,182 +0.16(+5.41%)
Jun 23, 2009 2.937 3.008 2.829 2.899 2,426,753 -0.03(-0.92%)
Jun 22, 2009 3.018 3.024 2.899 2.926 2,075,472 -0.45(-13.44%)
Jun 19, 2009 3.213 3.381 3.137 3.381 1,340,005 +0.21(+6.66%)
Jun 18, 2009 3.094 3.224 3.067 3.170 1,977,399 +0.18(+5.97%)
Jun 17, 2009 3.035 3.056 2.921 2.991 1,689,279 -0.06(-2.12%)
Jun 16, 2009 3.197 3.213 3.056 3.056 1,364,550 -0.22(-6.77%)
Jun 15, 2009 3.375 3.375 3.218 3.278 1,421,499 -0.29(-8.18%)
Jun 12, 2009 3.554 3.603 3.532 3.570 871,626 -0.02(-0.60%)
Jun 11, 2009 3.575 3.684 3.565 3.592 966,312 +0.02(+0.45%)
Jun 10, 2009 3.667 3.678 3.500 3.575 1,073,707 -0.06(-1.78%)
Jun 09, 2009 3.608 3.651 3.559 3.640 698,233 +0.08(+2.28%)
Jun 08, 2009 3.538 3.575 3.473 3.559 656,306 -0.03(-0.75%)
Jun 05, 2009 3.743 3.759 3.570 3.586 1,066,377 -0.04(-1.19%)
Jun 04, 2009 3.462 3.630 3.424 3.630 958,287 +0.20(+5.84%)
Jun 03, 2009 3.462 3.473 3.365 3.429 959,731 -0.17(-4.66%)
Jun 02, 2009 3.446 3.597 3.435 3.597 2,029,599 +0.11(+3.10%)
Jun 01, 2009 3.446 3.516 3.435 3.489 863,321 +0.10(+2.87%)
May 29, 2009 3.435 3.456 3.294 3.392 983,117 -0.04(-1.10%)
May 28, 2009 3.429 3.451 3.305 3.429 932,391 +0.05(+1.44%)
May 27, 2009 3.484 3.521 3.359 3.381 1,950,824 -0.15(-4.14%)
May 26, 2009 3.283 3.548 3.283 3.527 992,124 +0.11(+3.33%)
May 22, 2009 3.500 3.511 3.408 3.413 989,813 +0.03(+0.96%)
May 21, 2009 3.332 3.451 3.332 3.381 1,358,625 -0.05(-1.42%)
May 20, 2009 3.500 3.559 3.397 3.429 1,436,401 -0.02(-0.63%)
May 19, 2009 3.381 3.527 3.359 3.451 1,758,121 +0.04(+1.27%)
May 18, 2009 3.208 3.408 3.202 3.408 1,701,623 +0.47(+16.02%)
May 15, 2009 3.040 3.094 2.910 2.937 1,046,211 -0.06(-1.99%)
May 14, 2009 3.018 3.067 2.986 2.997 1,393,702 +0.14(+4.73%)
May 13, 2009 2.899 2.916 2.818 2.861 2,011,905 -0.48(-14.26%)
May 12, 2009 3.321 3.348 3.191 3.337 1,316,983 +0.06(+1.82%)
May 11, 2009 3.370 3.381 3.278 3.278 1,738,948 -0.44(-11.92%)
May 08, 2009 3.484 3.722 3.381 3.722 2,153,865 +0.56(+17.81%)
May 07, 2009 3.267 3.310 3.056 3.159 2,703,083 -0.06(-1.85%)
May 06, 2009 3.121 3.229 3.018 3.218 3,197,738 +0.08(+2.59%)
May 05, 2009 3.067 3.202 3.002 3.137 2,906,671 -0.11(-3.33%)
May 04, 2009 3.095 3.246 3.094 3.246 3,875,310 +0.50(+18.34%)
May 01, 2009 2.678 2.742 2.299 2.742 2,624,480 +0.17(+6.74%)
Apr 30, 2009 2.791 2.856 2.569 2.569 8,493,396 +0.21(+8.70%)
Apr 29, 2009 2.337 2.418 2.326 2.364 2,443,236 +0.10(+4.55%)
Apr 28, 2009 2.175 2.283 2.153 2.261 1,282,039 +0.03(+1.46%)
Apr 27, 2009 2.202 2.261 2.180 2.229 1,049,461 -0.17(-7.21%)
Apr 24, 2009 2.310 2.402 2.266 2.402 1,239,014 +0.16(+6.99%)
Apr 23, 2009 2.229 2.250 2.169 2.245 1,067,444 +0.05(+2.47%)
Apr 22, 2009 2.169 2.283 2.164 2.191 1,338,892 -0.07(-3.11%)
Apr 21, 2009 2.115 2.277 2.099 2.261 2,389,270 +0.07(+3.21%)
Apr 20, 2009 2.342 2.348 2.185 2.191 1,745,838 -0.35(-13.83%)
Apr 17, 2009 2.532 2.580 2.488 2.542 1,381,134 +0.05(+1.95%)
Apr 16, 2009 2.521 2.569 2.461 2.494 929,059 -0.05(-1.91%)
Apr 15, 2009 2.385 2.542 2.369 2.542 804,359 +0.15(+6.09%)
Apr 14, 2009 2.407 2.504 2.374 2.396 1,289,535 -0.11(-4.53%)
Apr 13, 2009 2.461 2.537 2.137 2.510 904,926 +0.08(+3.11%)
Apr 09, 2009 2.375 2.434 2.337 2.434 1,093,412 +0.16(+6.89%)
Apr 08, 2009 2.272 2.299 2.207 2.277 940,207 +0.12(+5.51%)
Apr 07, 2009 2.191 2.234 2.158 2.158 1,063,656 -0.28(-11.53%)
Apr 06, 2009 2.272 2.440 2.239 2.440 993,601 +0.01(+0.45%)
Apr 03, 2009 2.358 2.467 2.299 2.429 795,408 -0.05(-1.96%)
Apr 02, 2009 2.423 2.526 2.413 2.477 1,384,225 +0.25(+11.17%)
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.