Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 3.619 3.700 3.608 3.678 1,277,193 +0.11(+3.03%)
Jun 29, 2011 3.548 3.581 3.521 3.570 1,314,363 +0.11(+3.29%)
Jun 28, 2011 3.397 3.462 3.397 3.456 1,335,583 +0.08(+2.24%)
Jun 27, 2011 3.305 3.386 3.301 3.381 1,204,282 +0.01(+0.32%)
Jun 24, 2011 3.392 3.408 3.348 3.370 4,316,313 -0.06(-1.89%)
Jun 23, 2011 3.381 3.440 3.354 3.435 2,810,986 -0.05(-1.55%)
Jun 22, 2011 3.532 3.548 3.489 3.489 1,114,297 -0.04(-1.23%)
Jun 21, 2011 3.473 3.538 3.473 3.532 857,441 +0.10(+3.00%)
Jun 20, 2011 3.419 3.435 3.413 3.429 894,043 -0.04(-1.09%)
Jun 17, 2011 3.489 3.494 3.451 3.467 853,632 +0.06(+1.75%)
Jun 16, 2011 3.408 3.424 3.354 3.408 2,267,096 -0.04(-1.25%)
Jun 15, 2011 3.521 3.527 3.419 3.451 2,528,169 -0.12(-3.48%)
Jun 14, 2011 3.570 3.600 3.565 3.575 3,637,358 +0.06(+1.85%)
Jun 13, 2011 3.521 3.538 3.473 3.511 1,327,727 +0.00(+0.00%)
Jun 10, 2011 3.581 3.586 3.484 3.511 1,637,249 -0.05(-1.52%)
Jun 09, 2011 3.516 3.581 3.497 3.565 918,501 +0.02(+0.46%)
Jun 08, 2011 3.570 3.581 3.527 3.548 1,939,756 -0.08(-2.24%)
Jun 07, 2011 3.657 3.676 3.619 3.630 1,374,760 +0.05(+1.36%)
Jun 06, 2011 3.613 3.635 3.575 3.581 1,454,962 -0.08(-2.22%)
Jun 03, 2011 3.597 3.694 3.597 3.662 2,104,970 +0.12(+3.52%)
May 24, 2011 3.570 3.592 3.527 3.538 1,657,827 -0.02(-0.46%)
May 23, 2011 3.527 3.565 3.516 3.554 1,810,580 -0.14(-3.67%)
May 20, 2011 3.754 3.770 3.673 3.689 1,432,066 -0.10(-2.57%)
May 19, 2011 3.776 3.792 3.732 3.786 2,114,084 +0.00(+0.00%)
May 18, 2011 3.727 3.792 3.716 3.786 2,546,924 +0.06(+1.60%)
May 17, 2011 3.705 3.743 3.684 3.727 2,122,535 +0.01(+0.29%)
May 16, 2011 3.722 3.770 3.700 3.716 4,173,873 -0.06(-1.58%)
May 13, 2011 3.846 3.846 3.738 3.776 3,499,011 -0.16(-3.99%)
May 12, 2011 3.900 3.954 3.868 3.933 3,551,741 -0.15(-3.71%)
May 11, 2011 4.143 4.160 4.057 4.084 2,037,123 -0.04(-1.05%)
May 10, 2011 4.095 4.138 4.095 4.127 1,417,694 +0.05(+1.33%)
May 09, 2011 4.035 4.073 4.014 4.073 1,352,912 -0.01(-0.26%)
May 06, 2011 4.170 4.198 4.051 4.084 4,074,660 -0.01(-0.13%)
May 05, 2011 4.127 4.154 4.079 4.089 1,765,793 -0.13(-3.08%)
May 04, 2011 4.290 4.290 4.198 4.219 1,172,036 -0.08(-1.89%)
May 03, 2011 4.273 4.325 4.257 4.300 774,192 -0.01(-0.13%)
May 02, 2011 4.301 4.306 4.295 4.306 1,975,354 +0.00(+0.00%)
Apr 29, 2011 4.322 4.322 4.279 4.306 3,103,192 +0.02(+0.38%)
Apr 28, 2011 4.295 4.327 4.273 4.290 3,551,076 -0.05(-1.25%)
Apr 27, 2011 4.268 4.360 4.257 4.344 2,139,611 +0.08(+1.77%)
Apr 26, 2011 4.246 4.273 4.219 4.268 1,721,864 +0.14(+3.27%)
Apr 25, 2011 4.116 4.154 4.100 4.133 3,677,335 +0.04(+1.06%)
Apr 21, 2011 4.111 4.119 4.073 4.089 1,356,229 +0.03(+0.80%)
Apr 20, 2011 4.035 4.073 4.030 4.057 3,219,240 +0.13(+3.31%)
Apr 19, 2011 3.916 3.943 3.900 3.927 3,210,806 +0.03(+0.69%)
Apr 18, 2011 3.916 3.941 3.846 3.900 3,494,661 -0.24(-5.87%)
Apr 15, 2011 4.111 4.154 4.084 4.143 1,607,920 -0.05(-1.16%)
Apr 14, 2011 4.143 4.192 4.122 4.192 1,612,408 -0.04(-0.90%)
Apr 13, 2011 4.295 4.306 4.214 4.230 937,414 -0.04(-0.89%)
Apr 12, 2011 4.268 4.290 4.235 4.268 1,427,840 -0.04(-0.88%)
Apr 11, 2011 4.333 4.349 4.290 4.306 1,238,396 -0.01(-0.25%)
Apr 08, 2011 4.360 4.365 4.300 4.317 2,358,689 +0.02(+0.50%)
Apr 07, 2011 4.300 4.327 4.257 4.295 1,489,378 -0.03(-0.75%)
Apr 06, 2011 4.295 4.338 4.295 4.327 1,982,906 +0.09(+2.17%)
Apr 05, 2011 4.181 4.252 4.176 4.235 1,749,453 +0.02(+0.51%)
Apr 04, 2011 4.230 4.241 4.192 4.214 1,034,638 +0.02(+0.39%)
Apr 01, 2011 4.187 4.219 4.149 4.198 1,501,109 +0.14(+3.47%)
Mar 31, 2011 4.014 4.083 4.003 4.057 1,597,000 -0.04(-1.06%)
Mar 30, 2011 4.046 4.111 4.046 4.100 1,013,992 +0.05(+1.20%)
Mar 29, 2011 4.019 4.051 4.014 4.051 977,355 +0.01(+0.27%)
Mar 28, 2011 4.051 4.079 4.041 4.041 1,051,526 +0.02(+0.40%)
Mar 25, 2011 4.068 4.079 4.024 4.024 1,006,588 -0.05(-1.20%)
Mar 24, 2011 4.046 4.084 4.019 4.073 1,929,063 +0.08(+1.89%)
Mar 23, 2011 3.938 4.014 3.933 3.997 1,922,435 +0.01(+0.27%)
Mar 22, 2011 4.003 4.008 3.960 3.987 2,683,522 -0.03(-0.67%)
Mar 21, 2011 4.003 4.035 3.986 4.014 2,450,011 +0.14(+3.63%)
Mar 18, 2011 3.878 3.895 3.851 3.873 2,038,480 +0.09(+2.29%)
Mar 17, 2011 3.803 3.824 3.781 3.786 2,020,882 +0.12(+3.24%)
Mar 16, 2011 3.813 3.841 3.608 3.667 4,899,524 -0.21(-5.31%)
Mar 15, 2011 3.824 3.884 3.808 3.873 2,724,208 -0.09(-2.32%)
Mar 14, 2011 3.970 3.987 3.922 3.965 1,751,059 -0.09(-2.14%)
Mar 11, 2011 3.987 4.051 3.987 4.051 1,743,056 -0.04(-1.06%)
Mar 10, 2011 4.160 4.160 4.062 4.095 2,488,168 -0.19(-4.42%)
Mar 09, 2011 4.246 4.290 4.241 4.284 1,537,163 +0.05(+1.28%)
Mar 08, 2011 4.208 4.246 4.181 4.230 2,836,238 +0.06(+1.56%)
Mar 07, 2011 4.219 4.241 4.122 4.165 4,998,598 -0.03(-0.65%)
Mar 04, 2011 4.208 4.225 4.143 4.192 2,067,780 +0.01(+0.13%)
Mar 03, 2011 4.149 4.192 4.116 4.187 1,405,619 +0.10(+2.52%)
Mar 02, 2011 4.100 4.122 4.057 4.084 1,655,298 +0.01(+0.13%)
Mar 01, 2011 4.181 4.192 4.068 4.079 2,659,315 -0.08(-1.95%)
Feb 28, 2011 4.133 4.170 4.127 4.160 2,156,713 +0.04(+0.92%)
Feb 25, 2011 4.079 4.138 4.062 4.122 3,337,947 +0.13(+3.25%)
Feb 24, 2011 3.997 4.035 3.960 3.992 5,096,190 -0.02(-0.54%)
Feb 23, 2011 4.068 4.095 3.997 4.014 1,558,009 -0.01(-0.27%)
Feb 22, 2011 4.057 4.089 4.003 4.024 2,608,228 -0.14(-3.25%)
Feb 18, 2011 4.122 4.180 4.122 4.160 1,048,916 +0.01(+0.13%)
Feb 17, 2011 4.111 4.165 4.100 4.154 1,515,435 +0.02(+0.52%)
Feb 16, 2011 4.035 4.133 4.035 4.133 3,843,046 +0.14(+3.38%)
Feb 15, 2011 4.008 4.035 3.992 3.997 2,270,811 -0.04(-0.94%)
Feb 14, 2011 3.997 4.041 3.981 4.035 1,587,845 -0.05(-1.19%)
Feb 11, 2011 4.030 4.106 4.019 4.084 3,046,185 +0.00(+0.00%)
Feb 10, 2011 4.057 4.106 4.041 4.084 3,584,559 -0.09(-2.08%)
Feb 09, 2011 4.143 4.176 4.138 4.170 1,793,869 -0.01(-0.26%)
Feb 08, 2011 4.133 4.192 4.127 4.181 2,069,867 +0.10(+2.38%)
Feb 07, 2011 4.041 4.100 4.035 4.084 2,058,664 -0.03(-0.79%)
Feb 04, 2011 4.089 4.116 4.062 4.116 1,431,630 +0.03(+0.79%)
Feb 03, 2011 4.084 4.084 4.030 4.084 1,891,800 -0.08(-1.82%)
Feb 02, 2011 4.160 4.170 4.124 4.160 2,702,688 -0.05(-1.16%)
Feb 01, 2011 4.084 4.219 4.071 4.208 2,162,430 +0.21(+5.14%)
Jan 31, 2011 4.024 4.030 3.976 4.003 1,871,274 -0.02(-0.40%)
Jan 28, 2011 4.170 4.192 4.019 4.019 2,570,522 -0.05(-1.20%)
Jan 27, 2011 4.035 4.079 4.024 4.068 1,950,184 +0.12(+3.01%)
Jan 26, 2011 3.954 3.970 3.938 3.949 1,210,145 +0.00(+0.00%)
Jan 25, 2011 3.911 3.949 3.895 3.949 2,081,205 -0.02(-0.41%)
Jan 24, 2011 3.911 3.970 3.911 3.965 1,546,255 +0.05(+1.38%)
Jan 21, 2011 3.927 3.954 3.889 3.911 1,418,047 +0.02(+0.56%)
Jan 20, 2011 3.862 3.895 3.835 3.889 3,272,617 +0.06(+1.55%)
Jan 19, 2011 3.922 3.927 3.808 3.830 5,193,312 -0.05(-1.39%)
Jan 18, 2011 3.819 3.905 3.808 3.884 5,848,348 +0.09(+2.28%)
Jan 14, 2011 3.716 3.803 3.711 3.797 4,038,849 +0.12(+3.24%)
Jan 13, 2011 3.678 3.722 3.673 3.678 2,499,264 +0.08(+2.10%)
Jan 12, 2011 3.570 3.603 3.565 3.603 2,504,130 +0.12(+3.58%)
Jan 11, 2011 3.467 3.489 3.446 3.478 1,059,520 +0.06(+1.90%)
Jan 10, 2011 3.419 3.424 3.375 3.413 1,488,041 -0.02(-0.47%)
Jan 07, 2011 3.402 3.484 3.413 3.429 3,012,212 +0.03(+0.80%)
Jan 06, 2011 3.462 3.478 3.392 3.402 3,671,228 -0.03(-0.95%)
Jan 05, 2011 3.365 3.446 3.365 3.435 1,057,975 +0.05(+1.44%)
Jan 04, 2011 3.424 3.424 3.354 3.386 2,302,365 +0.03(+0.81%)
Jan 03, 2011 3.343 3.365 3.321 3.359 1,565,524 +0.04(+1.30%)
Dec 31, 2010 3.300 3.354 3.300 3.316 890,015 +0.02(+0.66%)
Dec 30, 2010 3.316 3.316 3.283 3.294 1,281,767 +0.01(+0.33%)
Dec 29, 2010 3.289 3.300 3.283 3.283 997,167 +0.01(+0.17%)
Dec 28, 2010 3.289 3.300 3.267 3.278 877,930 +0.00(+0.00%)
Dec 27, 2010 3.251 3.283 3.251 3.278 770,297 +0.02(+0.50%)
Dec 23, 2010 3.267 3.278 3.251 3.262 752,030 -0.03(-0.82%)
Dec 22, 2010 3.273 3.294 3.273 3.289 1,067,730 +0.02(+0.50%)
Dec 21, 2010 3.273 3.294 3.262 3.273 1,171,178 +0.06(+2.02%)
Dec 20, 2010 3.246 3.256 3.202 3.208 2,563,954 -0.03(-0.84%)
Dec 17, 2010 3.235 3.246 3.202 3.235 2,378,979 -0.05(-1.48%)
Dec 16, 2010 3.278 3.294 3.250 3.283 1,092,163 -0.02(-0.65%)
Dec 15, 2010 3.348 3.375 3.289 3.305 976,624 -0.05(-1.45%)
Dec 14, 2010 3.370 3.392 3.343 3.354 1,308,536 +0.01(+0.32%)
Dec 13, 2010 3.337 3.365 3.332 3.343 1,479,727 +0.04(+1.15%)
Dec 10, 2010 3.289 3.305 3.251 3.305 1,711,589 -0.02(-0.49%)
Dec 09, 2010 3.316 3.332 3.283 3.321 1,041,564 +0.06(+1.82%)
Dec 08, 2010 3.213 3.267 3.213 3.262 1,213,332 +0.05(+1.69%)
Dec 07, 2010 3.251 3.262 3.202 3.208 1,140,534 +0.01(+0.17%)
Dec 06, 2010 3.208 3.213 3.181 3.202 1,976,486 -0.06(-1.82%)
Dec 03, 2010 3.213 3.278 3.213 3.262 1,540,489 +0.04(+1.17%)
Dec 02, 2010 3.116 3.224 3.116 3.224 3,620,622 +0.04(+1.36%)
Dec 01, 2010 3.143 3.181 3.110 3.181 2,205,297 +0.19(+6.33%)
Nov 30, 2010 2.953 3.016 2.953 2.991 4,440,538 -0.10(-3.15%)
Nov 29, 2010 3.072 3.089 3.018 3.089 5,771,015 -0.06(-2.06%)
Nov 26, 2010 3.137 3.164 3.129 3.154 1,653,450 -0.05(-1.52%)
Nov 24, 2010 3.191 3.202 3.202 3.202 2,884,542 +0.01(+0.34%)
Nov 23, 2010 3.251 3.256 3.186 3.191 4,310,983 -0.21(-6.05%)
Nov 22, 2010 3.392 3.424 3.348 3.397 1,073,681 -0.08(-2.18%)
Nov 19, 2010 3.451 3.473 3.424 3.473 646,700 +0.01(+0.31%)
Nov 18, 2010 3.478 3.484 3.456 3.462 868,124 +0.08(+2.40%)
Nov 17, 2010 3.375 3.419 3.375 3.381 1,180,464 +0.03(+0.97%)
Nov 16, 2010 3.413 3.419 3.321 3.348 1,425,766 -0.07(-2.06%)
Nov 15, 2010 3.446 3.467 3.419 3.419 1,094,174 +0.01(+0.16%)
Nov 12, 2010 3.440 3.473 3.392 3.413 1,180,340 -0.01(-0.32%)
Nov 11, 2010 3.451 3.451 3.402 3.424 866,586 -0.03(-0.78%)
Nov 10, 2010 3.473 3.473 3.375 3.451 1,365,230 -0.01(-0.16%)
Nov 09, 2010 3.532 3.554 3.435 3.456 1,769,478 -0.05(-1.54%)
Nov 08, 2010 3.500 3.516 3.473 3.511 1,197,146 -0.03(-0.76%)
Nov 05, 2010 3.538 3.554 3.505 3.538 1,058,021 -0.07(-1.95%)
Nov 04, 2010 3.570 3.619 3.559 3.608 2,060,649 +0.11(+3.25%)
Nov 03, 2010 3.489 3.494 3.413 3.494 874,456 +0.02(+0.47%)
Nov 02, 2010 3.456 3.484 3.447 3.478 744,859 +0.09(+2.55%)
Nov 01, 2010 3.424 3.446 3.359 3.392 895,254 -0.02(-0.63%)
Oct 29, 2010 3.429 3.446 3.398 3.413 1,420,732 -0.05(-1.41%)
Oct 28, 2010 3.462 3.478 3.435 3.462 1,699,689 +0.06(+1.91%)
Oct 27, 2010 3.402 3.419 3.348 3.397 975,852 -0.09(-2.48%)
Oct 25, 2010 3.516 3.521 3.467 3.484 837,282 -0.02(-0.46%)
Oct 22, 2010 3.511 3.521 3.473 3.500 743,411 +0.01(+0.31%)
Oct 21, 2010 3.505 3.532 3.440 3.489 829,869 +0.00(+0.00%)
Oct 20, 2010 3.440 3.511 3.440 3.489 905,146 +0.10(+2.87%)
Oct 19, 2010 3.408 3.451 3.359 3.392 1,057,089 -0.11(-3.09%)
Oct 18, 2010 3.451 3.505 3.440 3.500 1,006,880 +0.06(+1.89%)
Oct 15, 2010 3.473 3.478 3.408 3.435 1,269,251 -0.03(-0.78%)
Oct 14, 2010 3.473 3.484 3.429 3.462 1,050,121 +0.01(+0.31%)
Oct 13, 2010 3.456 3.467 3.435 3.451 839,127 +0.06(+1.75%)
Oct 12, 2010 3.348 3.397 3.316 3.392 734,815 -0.01(-0.16%)
Oct 11, 2010 3.408 3.424 3.386 3.397 566,511 +0.02(+0.48%)
Oct 08, 2010 3.381 3.394 3.365 3.381 989,432 +0.02(+0.48%)
Oct 07, 2010 3.386 3.397 3.332 3.365 1,031,780 +0.01(+0.16%)
Oct 06, 2010 3.354 3.370 3.337 3.359 869,023 +0.01(+0.16%)
Oct 05, 2010 3.289 3.354 3.267 3.354 1,739,420 +0.14(+4.20%)
Oct 04, 2010 3.240 3.254 3.197 3.218 828,305 -0.05(-1.49%)
Oct 01, 2010 3.267 3.299 3.246 3.267 2,006,126 +0.03(+0.83%)
Sep 30, 2010 3.278 3.310 3.213 3.240 1,274,524 -0.04(-1.15%)
Sep 29, 2010 3.283 3.300 3.251 3.278 1,334,407 -0.02(-0.49%)
Sep 28, 2010 3.278 3.305 3.218 3.294 1,602,795 +0.04(+1.16%)
Sep 27, 2010 3.283 3.294 3.256 3.256 565,618 -0.07(-2.11%)
Sep 24, 2010 3.289 3.327 3.283 3.327 3,680,878 +0.16(+4.95%)
Sep 23, 2010 3.208 3.235 3.170 3.170 886,595 -0.10(-2.98%)
Sep 22, 2010 3.305 3.332 3.251 3.267 1,389,213 -0.03(-0.82%)
Sep 21, 2010 3.278 3.354 3.273 3.294 2,248,063 +0.10(+3.05%)
Sep 20, 2010 3.137 3.202 3.132 3.197 3,335,643 +0.07(+2.25%)
Sep 17, 2010 3.127 3.127 3.083 3.127 8,063,647 -0.01(-0.34%)
Sep 15, 2010 3.078 3.137 3.067 3.137 4,011,949 +0.05(+1.75%)
Sep 14, 2010 3.067 3.110 3.038 3.083 841,607 -0.02(-0.70%)
Sep 13, 2010 3.110 3.121 3.078 3.105 796,064 +0.10(+3.42%)
Sep 10, 2010 2.980 3.009 2.964 3.002 503,424 +0.03(+0.91%)
Sep 09, 2010 3.013 3.013 2.943 2.975 693,326 +0.01(+0.18%)
Sep 08, 2010 2.953 3.002 2.953 2.970 605,345 +0.03(+1.11%)
Sep 07, 2010 2.975 2.986 2.932 2.937 1,181,505 -0.11(-3.55%)
Sep 03, 2010 3.045 3.067 3.008 3.045 786,811 +0.04(+1.44%)
Sep 02, 2010 2.991 3.013 2.964 3.002 1,069,488 +0.06(+2.21%)
Sep 01, 2010 2.867 2.956 2.867 2.937 2,756,929 +0.18(+6.68%)
Aug 31, 2010 2.753 2.797 2.732 2.753 1,294 -0.02(-0.59%)
Aug 30, 2010 2.802 2.818 2.770 2.770 847,620 -0.11(-3.76%)
Aug 27, 2010 2.878 2.889 2.764 2.878 1,196,943 +0.10(+3.50%)
Aug 26, 2010 2.818 2.840 2.770 2.780 1,181,756 -0.05(-1.72%)
Aug 25, 2010 2.753 2.840 2.732 2.829 1,844,265 -0.03(-0.95%)
Aug 24, 2010 2.861 2.883 2.821 2.856 1,603,901 -0.08(-2.76%)
Aug 23, 2010 2.980 3.002 2.937 2.937 1,306,321 -0.04(-1.45%)
Aug 20, 2010 2.997 2.997 2.948 2.980 1,320,619 -0.09(-2.82%)
Aug 19, 2010 3.164 3.180 3.051 3.067 1,048,729 -0.11(-3.41%)
Aug 18, 2010 3.197 3.208 3.143 3.175 954,869 +0.00(+0.00%)
Aug 17, 2010 3.191 3.213 3.159 3.175 1,227,587 +0.19(+6.53%)
Aug 16, 2010 2.959 3.016 2.959 2.980 2,416,217 +0.00(+0.00%)
Aug 13, 2010 2.980 2.997 2.964 2.980 1,247,738 -0.04(-1.25%)
Aug 12, 2010 2.986 3.045 2.975 3.018 2,676,662 -0.10(-3.13%)
Aug 11, 2010 3.186 3.186 3.110 3.116 993,595 -0.20(-6.04%)
Aug 10, 2010 3.310 3.332 3.251 3.316 1,644,426 -0.08(-2.39%)
Aug 09, 2010 3.397 3.408 3.370 3.397 796,574 +0.01(+0.16%)
Aug 06, 2010 3.392 3.402 3.321 3.392 557,608 +0.00(+0.00%)
Aug 05, 2010 3.386 3.397 3.354 3.392 457,809 -0.03(-0.79%)
Aug 04, 2010 3.429 3.484 3.392 3.419 877,969 +0.01(+0.32%)
Aug 03, 2010 3.392 3.435 3.365 3.408 1,209,555 +0.02(+0.64%)
Aug 02, 2010 3.337 3.397 3.321 3.386 758,789 +0.14(+4.16%)
Jul 30, 2010 3.251 3.289 3.191 3.251 918,927 -0.04(-1.15%)
Jul 29, 2010 3.370 3.386 3.251 3.289 3,422,307 +0.03(+0.83%)
Jul 28, 2010 3.300 3.316 3.256 3.262 787,931 -0.02(-0.50%)
Jul 27, 2010 3.316 3.321 3.256 3.278 818,217 +0.09(+2.71%)
Jul 26, 2010 3.132 3.208 3.116 3.191 1,576,614 +0.02(+0.68%)
Jul 23, 2010 3.083 3.177 3.067 3.170 1,500,290 +0.06(+2.09%)
Jul 22, 2010 3.035 3.127 3.035 3.105 1,083,834 +0.15(+5.13%)
Jul 21, 2010 3.040 3.045 2.937 2.953 2,079,432 -0.08(-2.50%)
Jul 20, 2010 2.970 3.037 2.959 3.029 2,081,364 -0.03(-0.88%)
Jul 19, 2010 3.067 3.089 3.018 3.056 949,807 +0.04(+1.44%)
Jul 16, 2010 3.013 3.121 3.008 3.013 1,246,716 -0.16(-4.95%)
Jul 15, 2010 3.208 3.213 3.099 3.170 1,383,053 -0.02(-0.68%)
Jul 14, 2010 3.175 3.224 3.159 3.191 918,318 -0.02(-0.51%)
Jul 13, 2010 3.170 3.208 3.154 3.208 1,106,627 +0.08(+2.60%)
Jul 12, 2010 3.116 3.159 3.105 3.127 780,709 -0.06(-1.87%)
Jul 09, 2010 3.186 3.186 3.121 3.186 857,402 +0.02(+0.51%)
Jul 08, 2010 3.121 3.186 3.110 3.170 1,401,248 +0.10(+3.17%)
Jul 07, 2010 2.970 3.083 2.959 3.072 1,984,398 +0.09(+3.09%)
Jul 06, 2010 3.024 3.040 2.932 2.980 1,372,899 +0.04(+1.47%)
Jul 02, 2010 2.937 3.024 2.910 2.937 1,467,530 +0.01(+0.37%)
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.