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 (%)
Mar 31, 2010 3.671 3.725 3.644 3.687 845,060 +0.02(+0.44%)
Mar 30, 2010 3.714 3.714 3.606 3.671 1,329,768 -0.04(-1.17%)
Mar 29, 2010 3.709 3.725 3.693 3.714 579,460 +0.04(+1.18%)
Mar 26, 2010 3.633 3.693 3.622 3.671 2,604,266 +0.09(+2.57%)
Mar 25, 2010 3.655 3.660 3.579 3.579 2,220,025 +0.01(+0.30%)
Mar 24, 2010 3.579 3.601 3.557 3.568 2,546,160 -0.08(-2.23%)
Mar 23, 2010 3.601 3.655 3.584 3.649 1,008,475 +0.10(+2.90%)
Mar 22, 2010 3.454 3.547 3.454 3.547 2,438,655 +0.03(+0.77%)
Mar 19, 2010 3.568 3.579 3.509 3.519 4,256,487 -0.06(-1.66%)
Mar 18, 2010 3.622 3.628 3.552 3.579 2,573,575 -0.08(-2.22%)
Mar 17, 2010 3.633 3.682 3.628 3.660 1,656,852 +0.05(+1.35%)
Mar 16, 2010 3.579 3.622 3.558 3.611 3,373,697 +0.04(+1.06%)
Mar 15, 2010 3.530 3.574 3.526 3.574 3,557,086 -0.07(-1.93%)
Mar 12, 2010 3.666 3.676 3.611 3.644 1,633,629 +0.01(+0.30%)
Mar 11, 2010 3.606 3.639 3.584 3.633 2,187,775 +0.03(+0.90%)
Mar 10, 2010 3.579 3.633 3.574 3.601 3,619,590 +0.06(+1.68%)
Mar 09, 2010 3.525 3.574 3.519 3.541 474,102 +0.00(+0.00%)
Mar 08, 2010 3.552 3.579 3.519 3.541 791,070 -0.06(-1.80%)
Mar 05, 2010 3.514 3.622 3.509 3.606 968,660 +0.15(+4.39%)
Mar 04, 2010 3.487 3.498 3.422 3.454 965,168 -0.03(-0.93%)
Mar 03, 2010 3.503 3.536 3.487 3.487 935,893 -0.02(-0.62%)
Mar 02, 2010 3.519 3.530 3.471 3.509 1,056,963 +0.07(+2.05%)
Mar 01, 2010 3.411 3.444 3.400 3.438 1,010,154 +0.03(+0.79%)
Feb 26, 2010 3.357 3.427 3.303 3.411 1,270,362 +0.12(+3.79%)
Feb 25, 2010 3.243 3.287 3.216 3.287 777,085 +0.08(+2.53%)
Feb 24, 2010 3.200 3.243 3.168 3.205 576,348 +0.05(+1.54%)
Feb 23, 2010 3.222 3.249 3.157 3.157 534,483 -0.11(-3.32%)
Feb 22, 2010 3.270 3.287 3.254 3.265 524,073 -0.01(-0.33%)
Feb 19, 2010 3.222 3.276 3.211 3.276 664,823 -0.05(-1.63%)
Feb 18, 2010 3.254 3.335 3.249 3.330 726,272 +0.04(+1.15%)
Feb 17, 2010 3.303 3.330 3.276 3.292 591,683 +0.01(+0.16%)
Feb 16, 2010 3.216 3.308 3.195 3.287 1,095,066 +0.08(+2.53%)
Feb 12, 2010 3.124 3.205 3.205 3.205 872,464 -0.04(-1.17%)
Feb 11, 2010 3.189 3.254 3.140 3.243 962,791 -0.01(-0.17%)
Feb 10, 2010 3.232 3.270 3.184 3.249 913,049 +0.03(+1.01%)
Feb 09, 2010 3.157 3.265 3.108 3.216 2,406,296 +0.23(+7.80%)
Feb 08, 2010 3.021 3.092 2.978 2.983 1,137,937 -0.11(-3.67%)
Feb 05, 2010 3.157 3.184 2.978 3.097 2,300,858 -0.10(-3.22%)
Feb 04, 2010 3.379 3.379 3.200 3.200 1,693,599 -0.25(-7.22%)
Feb 03, 2010 3.471 3.498 3.427 3.449 975,301 -0.05(-1.39%)
Feb 02, 2010 3.438 3.514 3.417 3.498 963,485 +0.14(+4.19%)
Feb 01, 2010 3.341 3.390 3.330 3.357 902,193 +0.15(+4.73%)
Jan 29, 2010 3.287 3.325 3.195 3.205 1,527,451 -0.11(-3.43%)
Jan 28, 2010 3.341 3.346 3.308 3.319 1,654,695 -0.02(-0.65%)
Jan 27, 2010 3.292 3.341 3.262 3.341 1,067,442 +0.05(+1.65%)
Jan 26, 2010 3.281 3.364 3.260 3.287 788,920 -0.04(-1.14%)
Jan 25, 2010 3.395 3.411 3.308 3.325 1,135,017 +0.07(+2.16%)
Jan 22, 2010 3.325 3.379 3.232 3.254 2,176,400 -0.03(-0.99%)
Jan 21, 2010 3.514 3.530 3.281 3.287 2,664,840 -0.27(-7.47%)
Jan 20, 2010 3.617 3.617 3.492 3.552 1,363,764 -0.18(-4.93%)
Jan 19, 2010 3.649 3.741 3.649 3.736 1,174,350 -0.03(-0.72%)
Jan 15, 2010 3.806 3.763 3.763 3.763 1,783,158 -0.10(-2.66%)
Jan 14, 2010 3.855 3.882 3.828 3.866 580,607 -0.02(-0.56%)
Jan 13, 2010 3.877 3.888 3.823 3.888 1,121,925 +0.03(+0.70%)
Jan 12, 2010 3.861 3.893 3.806 3.861 1,218,566 -0.02(-0.56%)
Jan 11, 2010 3.931 3.942 3.850 3.882 1,071,533 -0.04(-0.97%)
Jan 08, 2010 3.855 3.926 3.855 3.920 1,129,070 +0.12(+3.28%)
Jan 07, 2010 3.693 3.801 3.671 3.796 1,472,667 +0.09(+2.34%)
Jan 06, 2010 3.698 3.720 3.676 3.709 733,438 -0.02(-0.44%)
Jan 05, 2010 3.731 3.758 3.676 3.725 1,215,114 +0.03(+0.73%)
Jan 04, 2010 3.660 3.747 3.655 3.698 1,633,602 +0.23(+6.55%)
Dec 31, 2009 3.633 3.471 3.471 3.471 954,650 -0.04(-1.08%)
Dec 30, 2009 3.509 3.519 3.487 3.509 785,928 -0.05(-1.37%)
Dec 29, 2009 3.606 3.611 3.552 3.557 947,124 +0.02(+0.46%)
Dec 28, 2009 3.579 3.579 3.525 3.541 1,011,834 +0.02(+0.62%)
Dec 24, 2009 3.617 3.617 3.509 3.519 312,809 -0.02(-0.46%)
Dec 23, 2009 3.519 3.536 3.477 3.536 1,077,374 +0.10(+3.00%)
Dec 22, 2009 3.406 3.449 3.395 3.433 822,881 +0.08(+2.26%)
Dec 21, 2009 3.341 3.395 3.330 3.357 1,112,192 +0.04(+1.14%)
Dec 18, 2009 3.357 3.384 3.270 3.319 1,432,745 -0.06(-1.92%)
Dec 17, 2009 3.465 3.476 3.354 3.384 2,384,490 -0.14(-3.85%)
Dec 16, 2009 3.552 3.574 3.514 3.519 9,533,094 +0.10(+2.85%)
Dec 15, 2009 3.438 3.460 3.406 3.422 5,304,123 -0.10(-2.77%)
Dec 14, 2009 3.538 3.557 3.514 3.519 4,810,125 -0.05(-1.37%)
Dec 11, 2009 3.595 3.601 3.541 3.568 3,113,603 -0.02(-0.45%)
Dec 10, 2009 3.655 3.682 3.574 3.584 3,522,627 -0.04(-1.19%)
Dec 09, 2009 3.639 3.671 3.552 3.628 2,539,166 -0.07(-1.90%)
Dec 08, 2009 3.725 3.731 3.682 3.698 1,225,523 -0.12(-3.12%)
Dec 07, 2009 3.855 3.872 3.796 3.817 1,686,973 -0.05(-1.40%)
Dec 04, 2009 3.953 3.974 3.823 3.871 1,569,277 -0.01(-0.28%)
Dec 03, 2009 3.969 3.996 3.877 3.882 1,446,722 -0.06(-1.65%)
Dec 02, 2009 3.936 4.012 3.915 3.947 1,303,949 -0.05(-1.35%)
Dec 01, 2009 3.996 4.039 3.953 4.001 1,876,041 +0.08(+2.07%)
Nov 30, 2009 3.936 3.985 3.844 3.920 1,892,643 +0.06(+1.69%)
Nov 27, 2009 3.801 3.936 3.801 3.855 962,345 -0.25(-6.07%)
Nov 25, 2009 4.056 4.104 4.012 4.104 1,029,444 +0.09(+2.16%)
Nov 24, 2009 4.050 4.078 4.007 4.018 1,286,134 +0.05(+1.37%)
Nov 23, 2009 4.007 4.062 3.953 3.963 1,339,418 +0.06(+1.67%)
Nov 20, 2009 3.882 3.920 3.855 3.898 877,175 -0.09(-2.17%)
Nov 19, 2009 4.039 4.045 3.926 3.985 1,022,781 -0.15(-3.54%)
Nov 18, 2009 4.115 4.148 4.083 4.131 920,451 -0.05(-1.29%)
Nov 17, 2009 4.164 4.202 4.110 4.185 1,345,042 +0.00(+0.00%)
Nov 16, 2009 4.175 4.223 4.137 4.185 2,729,115 +0.07(+1.71%)
Nov 13, 2009 4.072 4.131 4.028 4.115 1,272,556 +0.05(+1.20%)
Nov 12, 2009 4.229 4.240 4.034 4.066 1,909,783 -0.34(-7.63%)
Nov 11, 2009 4.424 4.440 4.359 4.402 1,067,351 +0.12(+2.91%)
Nov 10, 2009 4.229 4.294 4.223 4.277 952,431 -0.01(-0.25%)
Nov 09, 2009 4.213 4.305 4.196 4.288 1,526,893 +0.28(+6.88%)
Nov 06, 2009 3.936 4.023 3.926 4.012 1,183,967 +0.05(+1.23%)
Nov 05, 2009 4.028 4.066 3.958 3.963 1,275,068 -0.01(-0.27%)
Nov 04, 2009 4.045 4.083 3.963 3.974 2,498,693 +0.16(+4.11%)
Nov 03, 2009 3.709 3.817 3.693 3.817 2,837,650 -0.01(-0.28%)
Nov 02, 2009 3.785 3.920 3.714 3.828 3,591,066 +0.01(+0.28%)
Oct 30, 2009 4.001 4.028 3.801 3.817 2,268,993 -0.37(-8.91%)
Oct 29, 2009 4.158 4.234 4.126 4.191 2,038,236 +0.38(+9.94%)
Oct 28, 2009 3.974 4.045 3.801 3.812 2,393,000 -0.29(-7.00%)
Oct 27, 2009 4.213 4.245 4.072 4.099 2,292,933 -0.18(-4.18%)
Oct 26, 2009 4.456 4.521 4.245 4.277 3,230,506 -0.37(-8.03%)
Oct 23, 2009 4.651 4.662 4.613 4.651 1,288,472 -0.10(-2.05%)
Oct 22, 2009 4.651 4.759 4.602 4.749 2,062,404 +0.12(+2.57%)
Oct 21, 2009 4.678 4.796 4.629 4.629 2,549,961 -0.10(-2.06%)
Oct 20, 2009 4.694 4.738 4.684 4.727 1,035,971 -0.11(-2.35%)
Oct 19, 2009 4.792 4.853 4.754 4.841 1,119,461 +0.10(+2.05%)
Oct 16, 2009 4.759 4.786 4.694 4.743 1,397,671 -0.24(-4.78%)
Oct 15, 2009 4.933 5.030 4.927 4.981 1,311,076 -0.02(-0.32%)
Oct 14, 2009 5.003 5.003 4.933 4.998 1,292,044 +0.19(+3.94%)
Oct 13, 2009 4.857 4.879 4.754 4.808 1,056,324 +0.01(+0.23%)
Oct 12, 2009 4.846 4.857 4.759 4.797 1,024,528 +0.16(+3.50%)
Oct 09, 2009 4.602 4.640 4.592 4.635 710,716 +0.00(+0.00%)
Oct 08, 2009 4.646 4.678 4.592 4.635 1,462,731 +0.16(+3.63%)
Oct 07, 2009 4.505 4.543 4.440 4.472 773,150 -0.09(-1.90%)
Oct 06, 2009 4.489 4.608 4.478 4.559 1,688,205 +0.24(+5.65%)
Oct 05, 2009 4.213 4.342 4.180 4.315 1,607,071 +0.06(+1.53%)
Oct 02, 2009 4.104 4.386 4.077 4.250 1,308,289 -0.10(-2.24%)
Oct 01, 2009 4.559 4.564 4.337 4.348 1,093,505 -0.23(-5.08%)
Sep 30, 2009 4.602 4.635 4.505 4.581 1,491,904 +0.10(+2.17%)
Sep 29, 2009 4.499 4.543 4.462 4.483 1,122,608 -0.01(-0.12%)
Sep 28, 2009 4.397 4.499 4.391 4.489 631,709 +0.14(+3.11%)
Sep 25, 2009 4.386 4.429 4.299 4.353 1,147,316 -0.04(-0.99%)
Sep 24, 2009 4.592 4.619 4.342 4.397 2,072,477 -0.06(-1.46%)
Sep 23, 2009 4.581 4.630 4.462 4.462 1,006,787 -0.10(-2.25%)
Sep 22, 2009 4.581 4.592 4.538 4.564 696,883 +0.12(+2.68%)
Sep 21, 2009 4.413 4.494 4.397 4.445 1,270,768 -0.07(-1.56%)
Sep 18, 2009 4.505 4.527 4.440 4.516 1,146,348 +0.06(+1.34%)
Sep 17, 2009 4.435 4.532 4.413 4.456 1,042,289 +0.03(+0.61%)
Sep 16, 2009 4.456 4.505 4.391 4.429 1,892,046 +0.21(+5.01%)
Sep 15, 2009 4.175 4.234 4.120 4.218 949,211 +0.10(+2.37%)
Sep 14, 2009 3.996 4.120 3.996 4.120 714,899 +0.00(+0.00%)
Sep 11, 2009 4.175 4.185 4.083 4.120 731,994 -0.10(-2.44%)
Sep 10, 2009 4.142 4.234 4.105 4.223 821,143 +0.10(+2.50%)
Sep 09, 2009 4.066 4.142 4.045 4.120 970,390 +0.05(+1.33%)
Sep 08, 2009 4.066 4.074 4.001 4.066 1,011,803 +0.16(+4.02%)
Sep 04, 2009 3.850 3.931 3.817 3.909 975,272 +0.10(+2.56%)
Sep 03, 2009 3.855 3.877 3.747 3.812 1,430,693 +0.11(+3.07%)
Sep 02, 2009 3.671 3.763 3.644 3.698 1,715,492 -0.13(-3.39%)
Sep 01, 2009 3.980 4.066 3.812 3.828 1,447,850 -0.25(-6.23%)
Aug 31, 2009 4.039 4.083 4.018 4.083 831,225 -0.03(-0.79%)
Aug 28, 2009 4.202 4.207 4.061 4.115 961,847 -0.05(-1.30%)
Aug 27, 2009 4.126 4.185 4.018 4.169 985,071 -0.03(-0.65%)
Aug 26, 2009 4.196 4.218 4.131 4.196 1,125,428 +0.03(+0.65%)
Aug 25, 2009 4.234 4.256 4.163 4.169 1,395,855 +0.08(+1.99%)
Aug 24, 2009 4.175 4.213 4.083 4.088 1,044,411 -0.06(-1.44%)
Aug 21, 2009 4.099 4.158 4.088 4.148 1,745,910 +0.15(+3.79%)
Aug 20, 2009 3.985 4.028 3.969 3.996 1,164,854 -0.01(-0.14%)
Aug 19, 2009 3.936 4.051 3.920 4.001 1,535,145 +0.00(+0.00%)
Aug 18, 2009 3.871 4.007 3.871 4.001 1,281,070 +0.16(+4.23%)
Aug 17, 2009 3.871 3.877 3.785 3.839 1,831,317 -0.24(-5.84%)
Aug 14, 2009 4.099 4.104 3.980 4.077 2,417,998 -0.09(-2.21%)
Aug 13, 2009 4.120 4.203 4.077 4.169 3,272,373 -0.28(-6.21%)
Aug 12, 2009 4.207 4.451 4.191 4.445 1,448,785 +0.22(+5.26%)
Aug 11, 2009 4.229 4.299 4.202 4.223 2,344,701 -0.29(-6.47%)
Aug 10, 2009 4.456 4.570 4.440 4.516 1,006,586 +0.01(+0.24%)
Aug 07, 2009 4.516 4.564 4.456 4.505 1,776,598 +0.12(+2.72%)
Aug 06, 2009 4.424 4.445 4.321 4.386 1,393,129 +0.05(+1.25%)
Aug 05, 2009 4.375 4.375 4.218 4.332 1,476,405 +0.05(+1.27%)
Aug 04, 2009 4.261 4.310 4.218 4.277 1,174,258 +0.03(+0.64%)
Aug 03, 2009 4.185 4.277 4.164 4.250 1,394,753 +0.24(+5.94%)
Jul 31, 2009 3.920 4.023 3.871 4.012 1,502,402 +0.21(+5.56%)
Jul 30, 2009 3.769 3.865 3.736 3.801 1,441,008 +0.15(+4.00%)
Jul 29, 2009 3.698 3.709 3.617 3.655 1,117,803 +0.02(+0.45%)
Jul 28, 2009 3.633 3.687 3.530 3.639 1,167,722 -0.15(-3.86%)
Jul 27, 2009 3.839 3.861 3.747 3.785 1,425,365 +0.06(+1.60%)
Jul 24, 2009 3.709 3.770 3.666 3.725 1,625 -0.01(-0.15%)
Jul 23, 2009 3.595 3.779 3.595 3.731 1,962,682 +0.21(+5.84%)
Jul 22, 2009 3.476 3.583 3.471 3.525 810,460 -0.03(-0.91%)
Jul 21, 2009 3.655 3.671 3.498 3.557 1,227,012 -0.01(-0.30%)
Jul 20, 2009 3.536 3.574 3.519 3.568 903,233 +0.17(+4.94%)
Jul 17, 2009 3.422 3.449 3.368 3.400 799,593 -0.04(-1.26%)
Jul 16, 2009 3.427 3.476 3.365 3.444 1,113,353 +0.10(+3.08%)
Jul 15, 2009 3.254 3.379 3.254 3.341 1,095,191 +0.28(+9.01%)
Jul 14, 2009 3.108 3.130 3.048 3.065 646,689 +0.03(+1.07%)
Jul 13, 2009 2.940 3.048 2.936 3.032 802,005 +0.20(+7.07%)
Jul 10, 2009 2.816 2.881 2.778 2.832 1,077,578 -0.12(-4.21%)
Jul 09, 2009 2.989 2.989 2.924 2.956 939,939 +0.06(+2.25%)
Jul 08, 2009 2.967 2.967 2.816 2.891 1,569,622 -0.06(-2.02%)
Jul 07, 2009 3.086 3.108 2.940 2.951 951,272 -0.17(-5.55%)
Jul 06, 2009 3.086 3.124 3.038 3.124 934,947 -0.15(-4.47%)
Jul 02, 2009 3.330 3.335 3.200 3.270 976,858 -0.17(-4.88%)
Jul 01, 2009 3.422 3.498 3.411 3.438 995,683 +0.10(+3.08%)
Jun 30, 2009 3.411 3.411 3.281 3.335 1,699,266 +0.03(+0.98%)
Jun 29, 2009 3.249 3.319 3.238 3.303 781,248 +0.06(+2.01%)
Jun 26, 2009 3.243 3.265 3.189 3.238 1,117,611 +0.04(+1.18%)
Jun 25, 2009 3.059 3.200 3.048 3.200 3,155,536 +0.14(+4.60%)
Jun 24, 2009 3.059 3.151 3.043 3.059 1,413,787 +0.16(+5.41%)
Jun 23, 2009 2.940 3.010 2.832 2.902 2,424,360 -0.03(-0.92%)
Jun 22, 2009 3.021 3.027 2.902 2.929 2,073,426 -0.45(-13.44%)
Jun 19, 2009 3.216 3.384 3.140 3.384 1,338,683 +0.21(+6.66%)
Jun 18, 2009 3.097 3.227 3.070 3.173 1,975,449 +0.18(+5.97%)
Jun 17, 2009 3.038 3.059 2.924 2.994 1,687,614 -0.06(-2.12%)
Jun 16, 2009 3.200 3.216 3.059 3.059 1,363,204 -0.22(-6.77%)
Jun 15, 2009 3.379 3.379 3.222 3.281 1,420,097 -0.29(-8.18%)
Jun 12, 2009 3.557 3.606 3.536 3.574 870,766 -0.02(-0.60%)
Jun 11, 2009 3.579 3.687 3.568 3.595 965,360 +0.02(+0.45%)
Jun 10, 2009 3.671 3.682 3.503 3.579 1,072,648 -0.06(-1.78%)
Jun 09, 2009 3.611 3.655 3.563 3.644 697,544 +0.08(+2.28%)
Jun 08, 2009 3.541 3.579 3.476 3.563 655,659 -0.03(-0.75%)
Jun 05, 2009 3.747 3.763 3.574 3.590 1,065,325 -0.04(-1.19%)
Jun 04, 2009 3.465 3.633 3.427 3.633 957,342 +0.20(+5.84%)
Jun 03, 2009 3.465 3.476 3.368 3.433 958,785 -0.17(-4.66%)
Jun 02, 2009 3.449 3.601 3.438 3.601 2,027,598 +0.11(+3.10%)
Jun 01, 2009 3.449 3.519 3.438 3.492 862,470 +0.10(+2.87%)
May 29, 2009 3.438 3.460 3.297 3.395 982,148 -0.04(-1.10%)
May 28, 2009 3.433 3.454 3.308 3.433 931,471 +0.05(+1.44%)
May 27, 2009 3.487 3.525 3.362 3.384 1,948,900 -0.15(-4.14%)
May 26, 2009 3.287 3.552 3.287 3.530 991,146 +0.11(+3.33%)
May 22, 2009 3.503 3.514 3.411 3.417 988,837 +0.03(+0.96%)
May 21, 2009 3.335 3.454 3.335 3.384 1,357,285 -0.05(-1.42%)
May 20, 2009 3.503 3.563 3.400 3.433 1,434,985 -0.02(-0.63%)
May 19, 2009 3.384 3.530 3.362 3.454 1,756,388 +0.04(+1.27%)
May 18, 2009 3.211 3.411 3.205 3.411 1,699,945 +0.47(+16.02%)
May 15, 2009 3.043 3.097 2.913 2.940 1,045,180 -0.06(-1.99%)
May 14, 2009 3.021 3.070 2.989 3.000 1,392,328 +0.14(+4.73%)
May 13, 2009 2.902 2.918 2.821 2.864 2,009,921 -0.48(-14.26%)
May 12, 2009 3.325 3.352 3.195 3.341 1,315,684 +0.06(+1.82%)
May 11, 2009 3.373 3.384 3.281 3.281 1,737,234 -0.44(-11.92%)
May 08, 2009 3.487 3.725 3.384 3.725 2,151,741 +0.56(+17.81%)
May 07, 2009 3.270 3.314 3.059 3.162 2,700,418 -0.06(-1.85%)
May 06, 2009 3.124 3.232 3.021 3.222 3,194,585 +0.08(+2.59%)
May 05, 2009 3.070 3.205 3.005 3.140 2,903,805 -0.11(-3.33%)
May 04, 2009 3.098 3.249 3.097 3.249 3,871,489 +0.50(+18.34%)
May 01, 2009 2.680 2.745 2.301 2.745 2,621,893 +0.17(+6.74%)
Apr 30, 2009 2.794 2.859 2.572 2.572 8,485,021 +0.21(+8.70%)
Apr 29, 2009 2.339 2.420 2.328 2.366 2,440,827 +0.10(+4.55%)
Apr 28, 2009 2.177 2.285 2.155 2.263 1,280,775 +0.03(+1.46%)
Apr 27, 2009 2.204 2.263 2.182 2.231 1,048,427 -0.17(-7.21%)
Apr 24, 2009 2.312 2.404 2.269 2.404 1,237,792 +0.16(+6.99%)
Apr 23, 2009 2.231 2.252 2.171 2.247 1,066,391 +0.05(+2.47%)
Apr 22, 2009 2.171 2.285 2.166 2.193 1,337,572 -0.07(-3.11%)
Apr 21, 2009 2.117 2.280 2.101 2.263 2,386,915 +0.07(+3.21%)
Apr 20, 2009 2.345 2.350 2.187 2.193 1,744,117 -0.35(-13.83%)
Apr 17, 2009 2.534 2.583 2.491 2.545 1,379,773 +0.05(+1.95%)
Apr 16, 2009 2.523 2.572 2.464 2.496 928,143 -0.05(-1.91%)
Apr 15, 2009 2.388 2.545 2.372 2.545 803,566 +0.15(+6.09%)
Apr 14, 2009 2.409 2.507 2.377 2.399 1,288,264 -0.11(-4.53%)
Apr 13, 2009 2.464 2.539 2.139 2.512 904,034 +0.08(+3.11%)
Apr 09, 2009 2.377 2.437 2.339 2.437 1,092,334 +0.16(+6.89%)
Apr 08, 2009 2.274 2.301 2.209 2.280 939,280 +0.12(+5.51%)
Apr 07, 2009 2.193 2.236 2.160 2.160 1,062,607 -0.28(-11.53%)
Apr 06, 2009 2.274 2.442 2.242 2.442 992,621 +0.01(+0.45%)
Apr 03, 2009 2.361 2.469 2.301 2.431 794,623 -0.05(-1.97%)
Apr 02, 2009 2.426 2.529 2.415 2.480 1,382,861 +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.