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 3.671 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.