Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.375 +0.115 (+1.84%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 24, 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 (%)
Jul 30, 2004 6.346 6.357 6.290 6.324 261,635 -0.03(-0.53%)
Jul 29, 2004 6.340 6.396 6.301 6.357 377,300 +0.00(+0.00%)
Jul 28, 2004 6.352 6.396 6.240 6.357 772,533 +0.04(+0.62%)
Jul 27, 2004 6.257 6.335 6.246 6.318 546,403 +0.14(+2.26%)
Jul 26, 2004 6.246 6.262 6.156 6.179 386,625 -0.07(-1.07%)
Jul 23, 2004 6.285 6.296 6.218 6.246 2,179,160 -0.15(-2.35%)
Jul 22, 2004 6.391 6.424 6.313 6.396 550,707 -0.03(-0.52%)
Jul 21, 2004 6.513 6.575 6.430 6.430 1,275,360 +0.03(+0.52%)
Jul 20, 2004 6.346 6.413 6.318 6.396 886,045 +0.03(+0.53%)
Jul 19, 2004 6.290 6.379 6.274 6.363 799,790 +0.01(+0.09%)
Jul 16, 2004 6.458 6.463 6.340 6.357 386,445 +0.03(+0.44%)
Jul 15, 2004 6.419 6.430 6.301 6.329 490,992 -0.13(-2.07%)
Jul 14, 2004 6.419 6.519 6.413 6.463 298,397 -0.06(-0.94%)
Jul 13, 2004 6.530 6.541 6.469 6.524 634,631 -0.06(-0.85%)
Jul 12, 2004 6.558 6.591 6.536 6.580 336,234 +0.01(+0.08%)
Jul 09, 2004 6.524 6.597 6.508 6.575 551,604 +0.09(+1.38%)
Jul 08, 2004 6.530 6.552 6.480 6.485 567,922 -0.09(-1.44%)
Jul 07, 2004 6.552 6.614 6.536 6.580 318,840 +0.02(+0.34%)
Jul 06, 2004 6.580 6.580 6.524 6.558 828,303 -0.27(-3.92%)
Jul 02, 2004 6.814 6.853 6.775 6.826 501,751 +0.06(+0.91%)
Jul 01, 2004 6.876 6.881 6.720 6.764 712,997 +0.01(+0.08%)
Jun 30, 2004 6.826 6.848 6.686 6.759 581,013 +0.06(+0.92%)
Jun 29, 2004 6.681 6.731 6.669 6.697 326,551 +0.00(+0.00%)
Jun 28, 2004 6.792 6.809 6.658 6.697 603,608 +0.10(+1.52%)
Jun 25, 2004 6.619 6.658 6.580 6.597 569,895 +0.02(+0.25%)
Jun 24, 2004 6.541 6.642 6.519 6.580 556,984 +0.11(+1.72%)
Jun 23, 2004 6.441 6.508 6.357 6.469 1,166,151 -0.04(-0.60%)
Jun 22, 2004 6.474 6.547 6.424 6.508 561,646 -0.03(-0.51%)
Jun 21, 2004 6.597 6.625 6.536 6.541 337,310 -0.03(-0.42%)
Jun 18, 2004 6.541 6.608 6.519 6.569 260,200 -0.06(-0.93%)
Jun 17, 2004 6.586 6.653 6.530 6.630 377,838 +0.01(+0.17%)
Jun 16, 2004 6.669 6.669 6.597 6.619 336,234 -0.05(-0.75%)
Jun 15, 2004 6.647 6.731 6.625 6.669 574,020 +0.14(+2.22%)
Jun 14, 2004 6.569 6.569 6.497 6.524 764,284 -0.28(-4.10%)
Jun 10, 2004 6.759 6.814 6.736 6.803 606,119 +0.14(+2.09%)
Jun 09, 2004 6.781 6.787 6.664 6.664 546,045 -0.25(-3.63%)
Jun 08, 2004 6.848 6.954 6.837 6.915 601,098 -0.16(-2.29%)
Jun 07, 2004 7.032 7.082 6.971 7.077 690,402 +0.21(+3.00%)
Jun 04, 2004 6.826 6.920 6.820 6.870 534,927 +0.14(+2.16%)
Jun 03, 2004 6.725 6.770 6.675 6.725 453,872 +0.01(+0.08%)
Jun 02, 2004 6.658 6.748 6.642 6.720 497,448 +0.11(+1.69%)
Jun 01, 2004 6.591 6.608 6.513 6.608 425,000 -0.12(-1.82%)
May 28, 2004 6.731 6.753 6.669 6.731 227,384 -0.06(-0.82%)
May 27, 2004 6.748 6.814 6.720 6.787 684,484 +0.20(+2.96%)
May 26, 2004 6.597 6.625 6.508 6.591 601,277 -0.06(-0.84%)
May 25, 2004 6.458 6.653 6.446 6.647 1,115,940 +0.19(+2.94%)
May 24, 2004 6.441 6.485 6.385 6.458 645,750 +0.16(+2.57%)
May 21, 2004 6.274 6.329 6.218 6.296 848,566 +0.03(+0.44%)
May 20, 2004 6.257 6.307 6.229 6.268 665,475 -0.07(-1.06%)
May 19, 2004 6.474 6.491 6.329 6.335 733,440 +0.01(+0.18%)
May 18, 2004 6.234 6.335 6.223 6.324 687,174 +0.08(+1.25%)
May 17, 2004 6.246 6.290 6.162 6.246 1,004,759 -0.15(-2.35%)
May 14, 2004 6.385 6.463 6.340 6.396 841,752 +0.01(+0.17%)
May 13, 2004 6.207 6.446 6.162 6.385 1,466,162 -0.08(-1.29%)
May 12, 2004 6.497 6.497 6.296 6.469 1,796,479 -0.42(-6.15%)
May 11, 2004 6.920 6.943 6.848 6.893 344,304 -0.01(-0.08%)
May 10, 2004 6.937 6.943 6.809 6.898 539,589 -0.11(-1.51%)
May 07, 2004 7.021 7.138 6.976 7.004 647,364 -0.14(-2.03%)
May 06, 2004 7.194 7.227 7.049 7.149 697,395 -0.20(-2.73%)
May 05, 2004 7.311 7.406 7.300 7.350 565,412 +0.02(+0.30%)
May 04, 2004 7.288 7.378 7.222 7.327 534,568 +0.05(+0.69%)
May 03, 2004 7.233 7.367 7.233 7.277 660,275 +0.06(+0.85%)
Apr 30, 2004 7.227 7.294 7.177 7.216 374,072 -0.01(-0.08%)
Apr 29, 2004 7.316 7.350 7.138 7.222 576,171 -0.08(-1.14%)
Apr 28, 2004 7.433 7.433 7.288 7.305 908,999 -0.26(-3.39%)
Apr 27, 2004 7.551 7.623 7.534 7.562 335,338 -0.01(-0.07%)
Apr 26, 2004 7.629 7.662 7.534 7.567 418,903 -0.07(-0.95%)
Apr 23, 2004 7.601 7.662 7.511 7.640 929,442 +0.04(+0.51%)
Apr 22, 2004 7.539 7.690 7.467 7.601 862,554 +0.06(+0.81%)
Apr 21, 2004 7.528 7.601 7.484 7.539 699,368 +0.00(+0.00%)
Apr 20, 2004 7.645 7.718 7.511 7.539 582,627 +0.00(+0.00%)
Apr 19, 2004 7.528 7.584 7.472 7.539 668,345 +0.03(+0.45%)
Apr 16, 2004 7.506 7.578 7.472 7.506 641,984 +0.01(+0.07%)
Apr 15, 2004 7.573 7.595 7.411 7.500 747,248 +0.05(+0.67%)
Apr 14, 2004 7.300 7.472 7.300 7.450 642,163 -0.01(-0.15%)
Apr 13, 2004 7.606 7.629 7.422 7.461 510,359 -0.08(-1.04%)
Apr 12, 2004 7.445 7.567 7.445 7.539 429,842 +0.04(+0.60%)
Apr 08, 2004 7.578 7.601 7.472 7.495 543,534 -0.06(-0.81%)
Apr 07, 2004 7.551 7.634 7.500 7.556 461,762 -0.03(-0.44%)
Apr 06, 2004 7.629 7.640 7.528 7.590 537,975 -0.04(-0.51%)
Apr 05, 2004 7.567 7.712 7.551 7.629 721,963 -0.04(-0.58%)
Apr 02, 2004 7.584 7.696 7.556 7.673 959,927 +0.33(+4.56%)
Apr 01, 2004 7.249 7.378 7.233 7.339 594,283 +0.17(+2.41%)
Mar 31, 2004 7.205 7.210 7.088 7.166 913,303 -0.04(-0.62%)
Mar 30, 2004 7.110 7.249 7.082 7.210 527,754 -0.08(-1.07%)
Mar 29, 2004 7.194 7.327 7.177 7.288 1,171,172 +0.26(+3.73%)
Mar 26, 2004 7.099 7.099 6.965 7.026 1,118,630 -0.18(-2.55%)
Mar 25, 2004 7.037 7.233 7.026 7.210 794,052 +0.33(+4.78%)
Mar 24, 2004 6.943 6.954 6.770 6.881 788,851 -0.19(-2.68%)
Mar 23, 2004 7.071 7.116 6.998 7.071 650,591 +0.10(+1.44%)
Mar 22, 2004 6.987 7.021 6.920 6.971 1,052,101 -0.07(-1.03%)
Mar 19, 2004 7.060 7.149 6.998 7.043 1,544,528 -0.20(-2.70%)
Mar 18, 2004 7.233 7.283 7.155 7.238 1,117,554 -0.09(-1.29%)
Mar 17, 2004 7.316 7.361 7.222 7.333 768,587 +0.12(+1.62%)
Mar 16, 2004 7.277 7.316 7.138 7.216 809,653 +0.00(+0.00%)
Mar 15, 2004 7.411 7.411 7.116 7.216 1,300,825 -0.39(-5.13%)
Mar 12, 2004 7.539 7.617 7.478 7.606 865,064 +0.12(+1.56%)
Mar 11, 2004 7.601 7.645 7.445 7.489 879,769 -0.22(-2.89%)
Mar 10, 2004 7.779 7.824 7.707 7.712 1,022,153 -0.27(-3.42%)
Mar 09, 2004 8.080 8.125 7.952 7.985 803,018 -0.14(-1.78%)
Mar 08, 2004 8.175 8.225 8.114 8.130 641,804 -0.10(-1.22%)
Mar 05, 2004 8.214 8.337 8.175 8.231 499,958 -0.10(-1.20%)
Mar 04, 2004 8.275 8.359 8.270 8.331 380,886 +0.12(+1.43%)
Mar 03, 2004 8.153 8.248 8.086 8.214 615,264 +0.11(+1.31%)
Mar 02, 2004 8.114 8.181 8.002 8.108 984,136 -0.12(-1.42%)
Mar 01, 2004 8.125 8.259 8.069 8.225 789,389 -0.07(-0.81%)
Feb 27, 2004 8.281 8.342 8.231 8.292 538,872 +0.05(+0.61%)
Feb 26, 2004 8.186 8.281 8.164 8.242 467,859 +0.00(+0.00%)
Feb 25, 2004 8.236 8.264 8.130 8.242 709,231 -0.14(-1.66%)
Feb 24, 2004 8.337 8.443 8.303 8.381 646,826 -0.09(-1.05%)
Feb 23, 2004 8.599 8.610 8.459 8.471 441,498 -0.07(-0.78%)
Feb 20, 2004 8.710 8.710 8.476 8.538 785,803 -0.11(-1.23%)
Feb 19, 2004 8.716 8.755 8.644 8.644 640,191 +0.02(+0.19%)
Feb 18, 2004 8.744 8.744 8.560 8.627 969,252 -0.16(-1.78%)
Feb 17, 2004 8.727 8.816 8.683 8.783 783,830 +0.20(+2.27%)
Feb 13, 2004 8.722 8.722 8.526 8.588 557,701 -0.20(-2.22%)
Feb 12, 2004 8.772 8.828 8.733 8.783 530,981 -0.04(-0.51%)
Feb 11, 2004 8.694 8.883 8.649 8.828 2,263,442 +0.25(+2.86%)
Feb 10, 2004 8.560 8.616 8.515 8.582 490,275 -0.06(-0.65%)
Feb 09, 2004 8.649 8.688 8.582 8.638 410,116 +0.15(+1.77%)
Feb 06, 2004 8.409 8.526 8.387 8.487 572,406 +0.07(+0.79%)
Feb 05, 2004 8.476 8.487 8.393 8.420 766,256 +0.14(+1.68%)
Feb 04, 2004 8.348 8.420 8.281 8.281 1,074,337 -0.17(-2.04%)
Feb 03, 2004 8.510 8.515 8.420 8.454 1,013,366 -0.15(-1.75%)
Feb 02, 2004 8.526 8.694 8.437 8.604 1,206,320 +0.10(+1.18%)
Jan 30, 2004 8.482 8.532 8.409 8.504 616,161 +0.08(+0.93%)
Jan 29, 2004 8.565 8.571 8.381 8.426 773,788 -0.21(-2.39%)
Jan 28, 2004 8.811 8.889 8.621 8.632 1,120,423 -0.17(-1.90%)
Jan 27, 2004 8.867 8.867 8.738 8.800 444,547 +0.01(+0.13%)
Jan 26, 2004 8.694 8.839 8.638 8.789 693,091 -0.02(-0.19%)
Jan 23, 2004 8.844 8.894 8.772 8.805 412,268 -0.11(-1.25%)
Jan 22, 2004 8.833 8.950 8.828 8.917 819,695 +0.02(+0.25%)
Jan 21, 2004 8.789 8.939 8.744 8.894 685,739 +0.14(+1.59%)
Jan 20, 2004 8.777 8.800 8.688 8.755 747,248 -0.23(-2.55%)
Jan 16, 2004 9.039 9.051 8.922 8.984 612,574 -0.01(-0.06%)
Jan 15, 2004 9.028 9.034 8.883 8.989 846,056 +0.20(+2.22%)
Jan 14, 2004 8.694 8.794 8.666 8.794 699,368 +0.28(+3.27%)
Jan 13, 2004 8.632 8.644 8.448 8.515 573,840 +0.03(+0.33%)
Jan 12, 2004 8.471 8.487 8.404 8.487 470,908 -0.06(-0.72%)
Jan 09, 2004 8.510 8.671 8.532 8.549 587,110 +0.04(+0.46%)
Jan 08, 2004 8.376 8.521 8.376 8.510 397,384 +0.21(+2.48%)
Jan 07, 2004 8.298 8.298 8.214 8.303 635,707 -0.16(-1.85%)
Jan 06, 2004 8.365 8.493 8.354 8.459 824,537 -0.05(-0.59%)
Jan 05, 2004 8.493 8.515 8.420 8.510 660,634 +0.26(+3.11%)
Jan 02, 2004 8.281 8.359 8.253 8.253 437,553 +0.00(+0.00%)
Dec 31, 2003 8.192 8.281 8.170 8.253 355,063 +0.11(+1.30%)
Dec 30, 2003 8.130 8.181 8.108 8.147 352,374 +0.01(+0.14%)
Dec 29, 2003 7.991 8.136 7.991 8.136 776,836 +0.33(+4.21%)
Dec 26, 2003 7.751 7.840 7.751 7.807 321,709 +0.00(+0.00%)
Dec 24, 2003 7.863 7.885 7.790 7.807 213,397 -0.03(-0.36%)
Dec 23, 2003 7.857 7.874 7.785 7.835 360,264 -0.07(-0.85%)
Dec 22, 2003 7.840 7.902 7.807 7.902 399,536 +0.06(+0.71%)
Dec 19, 2003 7.813 7.868 7.801 7.846 459,072 -0.03(-0.42%)
Dec 18, 2003 7.701 7.891 7.701 7.880 718,197 +0.13(+1.73%)
Dec 17, 2003 7.701 7.751 7.679 7.746 519,684 -0.12(-1.49%)
Dec 16, 2003 7.818 7.891 7.779 7.863 784,727 +0.14(+1.88%)
Dec 15, 2003 7.919 7.919 7.707 7.718 529,906 -0.03(-0.43%)
Dec 12, 2003 7.785 7.785 7.629 7.751 520,401 +0.05(+0.65%)
Dec 11, 2003 7.567 7.712 7.545 7.701 511,794 +0.06(+0.73%)
Dec 10, 2003 7.623 7.723 7.562 7.645 635,528 -0.03(-0.36%)
Dec 09, 2003 7.852 7.824 7.640 7.673 458,355 -0.18(-2.27%)
Dec 08, 2003 7.690 7.829 7.690 7.852 462,659 +0.12(+1.59%)
Dec 05, 2003 7.679 7.818 7.679 7.729 464,810 -0.04(-0.50%)
Dec 04, 2003 7.790 7.824 7.723 7.768 421,055 -0.09(-1.21%)
Dec 03, 2003 7.880 7.941 7.813 7.863 955,086 +0.16(+2.03%)
Dec 02, 2003 7.684 7.768 7.684 7.707 686,277 -0.02(-0.22%)
Dec 01, 2003 7.634 7.729 7.617 7.723 801,225 +0.29(+3.90%)
Nov 28, 2003 7.389 7.478 7.389 7.433 239,219 -0.07(-0.89%)
Nov 26, 2003 7.478 7.506 7.378 7.500 509,283 +0.18(+2.44%)
Nov 25, 2003 7.378 7.389 7.249 7.322 582,268 -0.05(-0.68%)
Nov 24, 2003 7.283 7.383 7.283 7.372 855,739 +0.22(+3.12%)
Nov 21, 2003 7.088 7.149 7.082 7.149 458,534 +0.06(+0.87%)
Nov 20, 2003 7.015 7.160 6.987 7.088 695,781 -0.18(-2.53%)
Nov 19, 2003 7.188 7.272 7.149 7.272 455,844 +0.03(+0.46%)
Nov 18, 2003 7.333 7.333 7.205 7.238 766,615 -0.08(-1.07%)
Nov 17, 2003 7.350 7.350 7.194 7.316 1,166,689 -0.22(-2.89%)
Nov 14, 2003 7.623 7.645 7.506 7.534 570,612 -0.14(-1.89%)
Nov 13, 2003 7.668 7.679 7.634 7.679 531,161 +0.05(+0.66%)
Nov 12, 2003 7.528 7.668 7.523 7.629 1,034,347 +0.12(+1.63%)
Nov 11, 2003 7.523 7.562 7.467 7.506 422,490 -0.09(-1.17%)
Nov 10, 2003 7.573 7.651 7.539 7.595 1,115,044 +0.05(+0.67%)
Nov 07, 2003 7.606 7.651 7.528 7.545 1,623,610 +0.11(+1.42%)
Nov 06, 2003 7.506 7.506 7.350 7.439 914,917 -0.07(-0.97%)
Nov 05, 2003 7.523 7.556 7.400 7.511 2,463,211 -0.08(-1.10%)
Nov 04, 2003 7.606 7.640 7.556 7.595 1,017,849 +0.06(+0.81%)
Nov 03, 2003 7.316 7.539 7.478 7.534 1,019,732 +0.22(+2.97%)
Oct 31, 2003 7.305 7.355 7.277 7.316 1,215,107 +0.13(+1.86%)
Oct 30, 2003 7.093 7.272 7.182 7.182 1,005,117 +0.09(+1.26%)
Oct 29, 2003 7.049 7.099 7.037 7.093 510,359 +0.00(+0.00%)
Oct 28, 2003 6.971 7.104 6.959 7.093 782,933 +0.07(+0.95%)
Oct 27, 2003 7.021 7.082 7.010 7.026 421,055 +0.08(+1.20%)
Oct 24, 2003 6.965 7.032 6.887 6.943 445,802 +0.03(+0.40%)
Oct 23, 2003 6.870 6.954 6.842 6.915 411,730 -0.01(-0.16%)
Oct 22, 2003 6.987 7.026 6.898 6.926 623,155 -0.28(-3.87%)
Oct 21, 2003 7.233 7.305 7.205 7.205 685,380 +0.01(+0.08%)
Oct 20, 2003 7.143 7.210 7.077 7.199 476,108 +0.07(+1.02%)
Oct 17, 2003 7.149 7.177 7.093 7.127 754,600 -0.02(-0.31%)
Oct 16, 2003 7.110 7.177 7.104 7.149 891,425 +0.01(+0.16%)
Oct 15, 2003 7.261 7.261 7.099 7.138 706,362 -0.08(-1.08%)
Oct 14, 2003 7.166 7.199 7.099 7.216 595,897 -0.08(-1.15%)
Oct 13, 2003 7.194 7.339 7.249 7.300 533,313 +0.11(+1.47%)
Oct 10, 2003 7.177 7.222 7.166 7.194 500,317 +0.12(+1.65%)
Oct 09, 2003 6.948 7.149 7.054 7.077 837,448 +0.13(+1.85%)
Oct 08, 2003 6.971 7.021 6.859 6.948 817,543 -0.02(-0.32%)
Oct 07, 2003 6.898 6.971 6.826 6.971 878,155 -0.03(-0.40%)
Oct 06, 2003 7.149 7.015 6.971 6.998 1,030,402 -0.15(-2.11%)
Oct 03, 2003 7.015 7.160 7.015 7.149 1,273,926 +0.39(+5.78%)
Oct 02, 2003 6.725 6.831 6.703 6.759 670,496 -0.05(-0.74%)
Oct 01, 2003 6.608 6.848 6.603 6.809 792,438 +0.28(+4.36%)
Sep 30, 2003 6.636 6.636 6.469 6.524 737,385 -0.21(-3.07%)
Sep 29, 2003 6.736 6.759 6.642 6.731 566,847 +0.09(+1.34%)
Sep 26, 2003 6.642 6.681 6.569 6.642 717,300 +0.00(+0.00%)
Sep 25, 2003 6.753 6.764 6.625 6.642 1,020,539 -0.11(-1.57%)
Sep 24, 2003 6.959 6.959 6.731 6.748 1,108,050 -0.31(-4.42%)
Sep 23, 2003 7.032 7.082 6.965 7.060 989,516 -0.11(-1.48%)
Sep 22, 2003 7.584 7.244 7.099 7.166 1,181,394 -0.42(-5.51%)
Sep 19, 2003 7.645 7.612 7.495 7.584 612,933 -0.06(-0.80%)
Sep 18, 2003 7.556 7.662 7.534 7.645 732,722 +0.22(+2.93%)
Sep 17, 2003 7.350 7.467 7.400 7.428 725,370 +0.08(+1.06%)
Sep 16, 2003 7.283 7.361 7.216 7.350 1,028,968 +0.07(+0.92%)
Sep 15, 2003 7.367 7.372 7.277 7.283 276,878 -0.04(-0.53%)
Sep 12, 2003 7.372 7.372 7.222 7.322 646,108 -0.06(-0.83%)
Sep 11, 2003 7.294 7.445 7.294 7.383 663,682 +0.11(+1.53%)
Sep 10, 2003 7.311 7.389 7.266 7.272 516,097 -0.22(-2.98%)
Sep 09, 2003 7.495 7.551 7.472 7.495 443,112 -0.06(-0.74%)
Sep 08, 2003 7.445 7.601 7.417 7.551 845,339 +0.25(+3.44%)
Sep 05, 2003 7.333 7.400 7.283 7.300 523,091 -0.02(-0.30%)
Sep 04, 2003 7.344 7.361 7.255 7.322 1,022,333 +0.03(+0.38%)
Sep 03, 2003 7.216 7.361 7.199 7.294 929,980 +0.14(+2.03%)
Sep 02, 2003 7.088 7.149 7.026 7.149 454,051 +0.20(+2.89%)
Aug 29, 2003 6.887 6.971 6.865 6.948 335,158 -0.03(-0.40%)
Aug 28, 2003 6.887 6.993 6.853 6.976 634,631 +0.12(+1.71%)
Aug 27, 2003 6.787 6.876 6.770 6.859 458,893 +0.07(+1.07%)
Aug 26, 2003 6.736 6.792 6.591 6.787 976,425 -0.08(-1.22%)
Aug 25, 2003 6.915 6.920 6.814 6.870 396,488 -0.02(-0.24%)
Aug 22, 2003 7.015 7.021 6.876 6.887 483,819 -0.08(-1.12%)
Aug 21, 2003 6.971 7.026 6.887 6.965 432,353 +0.06(+0.89%)
Aug 20, 2003 6.909 6.971 6.848 6.904 482,384 -0.11(-1.59%)
Aug 19, 2003 6.998 7.054 6.932 7.015 520,222 +0.06(+0.80%)
Aug 18, 2003 6.870 6.965 6.870 6.959 1,207,038 +0.08(+1.22%)
Aug 15, 2003 6.787 6.915 6.787 6.876 425,718 +0.04(+0.57%)
Aug 14, 2003 6.781 6.887 6.703 6.837 646,108 +0.00(+0.00%)
Aug 13, 2003 7.015 7.015 6.792 6.837 725,729 -0.22(-3.08%)
Aug 12, 2003 7.026 7.077 6.976 7.054 702,775 +0.14(+2.02%)
Aug 11, 2003 6.904 6.987 6.831 6.915 1,003,145 +0.00(+0.00%)
Aug 08, 2003 6.937 6.943 6.831 6.915 896,446 +0.16(+2.39%)
Aug 07, 2003 6.759 6.775 6.658 6.753 987,543 -0.04(-0.66%)
Aug 06, 2003 6.837 6.859 6.720 6.798 1,125,803 -0.22(-3.18%)
Aug 05, 2003 7.166 7.216 6.982 7.021 919,759 -0.09(-1.25%)
Aug 04, 2003 7.121 7.160 6.920 7.110 1,155,751 +0.06(+0.87%)
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.