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

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.339 6.351 6.284 6.317 261,908 -0.03(-0.53%)
Jul 29, 2004 6.334 6.390 6.295 6.351 377,693 +0.00(+0.00%)
Jul 28, 2004 6.345 6.390 6.234 6.351 773,337 +0.04(+0.62%)
Jul 27, 2004 6.250 6.328 6.239 6.312 546,973 +0.14(+2.26%)
Jul 26, 2004 6.239 6.256 6.150 6.172 387,027 -0.07(-1.07%)
Jul 23, 2004 6.278 6.289 6.211 6.239 2,181,429 -0.15(-2.35%)
Jul 22, 2004 6.384 6.417 6.306 6.390 551,281 -0.03(-0.52%)
Jul 21, 2004 6.507 6.568 6.423 6.423 1,276,689 +0.03(+0.52%)
Jul 20, 2004 6.339 6.406 6.312 6.390 886,968 +0.03(+0.53%)
Jul 19, 2004 6.284 6.373 6.267 6.356 800,623 +0.01(+0.09%)
Jul 16, 2004 6.451 6.456 6.334 6.351 386,848 +0.03(+0.44%)
Jul 15, 2004 6.412 6.423 6.295 6.323 491,503 -0.13(-2.07%)
Jul 14, 2004 6.412 6.512 6.406 6.456 298,707 -0.06(-0.94%)
Jul 13, 2004 6.523 6.534 6.462 6.518 635,292 -0.06(-0.85%)
Jul 12, 2004 6.551 6.585 6.529 6.573 336,585 +0.01(+0.08%)
Jul 09, 2004 6.518 6.590 6.501 6.568 552,178 +0.09(+1.38%)
Jul 08, 2004 6.523 6.546 6.473 6.479 568,514 -0.09(-1.44%)
Jul 07, 2004 6.546 6.607 6.529 6.573 319,172 +0.02(+0.34%)
Jul 06, 2004 6.573 6.573 6.518 6.551 829,165 -0.27(-3.92%)
Jul 02, 2004 6.807 6.846 6.768 6.818 502,274 +0.06(+0.91%)
Jul 01, 2004 6.869 6.874 6.713 6.757 713,739 +0.01(+0.08%)
Jun 30, 2004 6.818 6.841 6.679 6.752 581,618 +0.06(+0.92%)
Jun 29, 2004 6.674 6.724 6.663 6.690 326,891 +0.00(+0.00%)
Jun 28, 2004 6.785 6.802 6.651 6.690 604,237 +0.10(+1.52%)
Jun 25, 2004 6.612 6.651 6.573 6.590 570,489 +0.02(+0.25%)
Jun 24, 2004 6.534 6.635 6.512 6.573 557,564 +0.11(+1.72%)
Jun 23, 2004 6.434 6.501 6.351 6.462 1,167,366 -0.04(-0.60%)
Jun 22, 2004 6.468 6.540 6.417 6.501 562,231 -0.03(-0.51%)
Jun 21, 2004 6.590 6.618 6.529 6.534 337,662 -0.03(-0.42%)
Jun 18, 2004 6.534 6.601 6.512 6.562 260,471 -0.06(-0.93%)
Jun 17, 2004 6.579 6.646 6.523 6.624 378,231 +0.01(+0.17%)
Jun 16, 2004 6.663 6.663 6.590 6.612 336,585 -0.05(-0.75%)
Jun 15, 2004 6.640 6.724 6.618 6.663 574,617 +0.14(+2.22%)
Jun 14, 2004 6.562 6.562 6.490 6.518 765,080 -0.28(-4.10%)
Jun 10, 2004 6.752 6.807 6.729 6.796 606,750 +0.14(+2.09%)
Jun 09, 2004 6.774 6.779 6.657 6.657 546,614 -0.25(-3.63%)
Jun 08, 2004 6.841 6.947 6.830 6.908 601,724 -0.16(-2.29%)
Jun 07, 2004 7.025 7.075 6.963 7.069 691,121 +0.21(+3.00%)
Jun 04, 2004 6.818 6.913 6.813 6.863 535,484 +0.14(+2.16%)
Jun 03, 2004 6.718 6.763 6.668 6.718 454,344 +0.01(+0.08%)
Jun 02, 2004 6.651 6.740 6.635 6.713 497,966 +0.11(+1.69%)
Jun 01, 2004 6.585 6.601 6.507 6.601 425,443 -0.12(-1.82%)
May 28, 2004 6.724 6.746 6.663 6.724 227,621 -0.06(-0.82%)
May 27, 2004 6.740 6.807 6.713 6.779 685,197 +0.19(+2.96%)
May 26, 2004 6.590 6.618 6.501 6.585 601,903 -0.06(-0.84%)
May 25, 2004 6.451 6.646 6.440 6.640 1,117,103 +0.19(+2.94%)
May 24, 2004 6.434 6.479 6.378 6.451 646,422 +0.16(+2.57%)
May 21, 2004 6.267 6.323 6.211 6.289 849,450 +0.03(+0.44%)
May 20, 2004 6.250 6.300 6.222 6.261 666,169 -0.07(-1.06%)
May 19, 2004 6.468 6.484 6.323 6.328 734,204 +0.01(+0.18%)
May 18, 2004 6.228 6.328 6.217 6.317 687,889 +0.08(+1.25%)
May 17, 2004 6.239 6.284 6.156 6.239 1,005,805 -0.15(-2.35%)
May 14, 2004 6.378 6.456 6.334 6.390 842,629 +0.01(+0.17%)
May 13, 2004 6.200 6.440 6.156 6.378 1,467,690 -0.08(-1.29%)
May 12, 2004 6.490 6.490 6.289 6.462 1,798,351 -0.42(-6.15%)
May 11, 2004 6.913 6.935 6.841 6.885 344,663 -0.01(-0.08%)
May 10, 2004 6.930 6.935 6.802 6.891 540,151 -0.11(-1.51%)
May 07, 2004 7.013 7.130 6.969 6.997 648,038 -0.14(-2.03%)
May 06, 2004 7.186 7.220 7.041 7.142 698,122 -0.20(-2.73%)
May 05, 2004 7.303 7.398 7.292 7.342 566,001 +0.02(+0.30%)
May 04, 2004 7.281 7.370 7.214 7.320 535,125 +0.05(+0.69%)
May 03, 2004 7.225 7.359 7.225 7.270 660,963 +0.06(+0.85%)
Apr 30, 2004 7.220 7.286 7.169 7.208 374,462 -0.01(-0.08%)
Apr 29, 2004 7.309 7.342 7.130 7.214 576,772 -0.08(-1.15%)
Apr 28, 2004 7.426 7.426 7.281 7.298 909,946 -0.26(-3.39%)
Apr 27, 2004 7.543 7.615 7.526 7.554 335,687 -0.01(-0.07%)
Apr 26, 2004 7.621 7.654 7.526 7.559 419,340 -0.07(-0.95%)
Apr 23, 2004 7.593 7.654 7.504 7.632 930,410 +0.04(+0.51%)
Apr 22, 2004 7.532 7.682 7.459 7.593 863,452 +0.06(+0.81%)
Apr 21, 2004 7.520 7.593 7.476 7.532 700,096 +0.00(+0.00%)
Apr 20, 2004 7.637 7.710 7.504 7.532 583,234 +0.00(+0.00%)
Apr 19, 2004 7.520 7.576 7.465 7.532 669,041 +0.03(+0.45%)
Apr 16, 2004 7.498 7.571 7.465 7.498 642,652 +0.01(+0.07%)
Apr 15, 2004 7.565 7.587 7.403 7.493 748,026 +0.05(+0.67%)
Apr 14, 2004 7.292 7.465 7.292 7.442 642,832 -0.01(-0.15%)
Apr 13, 2004 7.598 7.621 7.415 7.454 510,891 -0.08(-1.04%)
Apr 12, 2004 7.437 7.559 7.437 7.532 430,290 +0.04(+0.60%)
Apr 08, 2004 7.571 7.593 7.465 7.487 544,100 -0.06(-0.81%)
Apr 07, 2004 7.543 7.626 7.493 7.548 462,243 -0.03(-0.44%)
Apr 06, 2004 7.621 7.632 7.520 7.582 538,536 -0.04(-0.51%)
Apr 05, 2004 7.559 7.704 7.543 7.621 722,715 -0.04(-0.58%)
Apr 02, 2004 7.576 7.688 7.548 7.665 960,927 +0.33(+4.56%)
Apr 01, 2004 7.242 7.370 7.225 7.331 594,902 +0.17(+2.41%)
Mar 31, 2004 7.197 7.203 7.080 7.158 914,254 -0.04(-0.62%)
Mar 30, 2004 7.103 7.242 7.075 7.203 528,303 -0.08(-1.07%)
Mar 29, 2004 7.186 7.320 7.169 7.281 1,172,392 +0.26(+3.73%)
Mar 26, 2004 7.091 7.091 6.958 7.019 1,119,795 -0.18(-2.55%)
Mar 25, 2004 7.030 7.225 7.019 7.203 794,879 +0.33(+4.78%)
Mar 24, 2004 6.935 6.947 6.763 6.874 789,673 -0.19(-2.68%)
Mar 23, 2004 7.064 7.108 6.991 7.064 651,269 +0.10(+1.44%)
Mar 22, 2004 6.980 7.013 6.913 6.963 1,053,196 -0.07(-1.03%)
Mar 19, 2004 7.052 7.142 6.991 7.036 1,546,136 -0.19(-2.70%)
Mar 18, 2004 7.225 7.275 7.147 7.231 1,118,718 -0.09(-1.29%)
Mar 17, 2004 7.309 7.353 7.214 7.325 769,388 +0.12(+1.62%)
Mar 16, 2004 7.270 7.309 7.130 7.208 810,496 +0.00(+0.00%)
Mar 15, 2004 7.403 7.403 7.108 7.208 1,302,180 -0.39(-5.13%)
Mar 12, 2004 7.532 7.610 7.470 7.598 865,965 +0.12(+1.56%)
Mar 11, 2004 7.593 7.637 7.437 7.481 880,685 -0.22(-2.89%)
Mar 10, 2004 7.771 7.816 7.699 7.704 1,023,218 -0.27(-3.42%)
Mar 09, 2004 8.072 8.116 7.944 7.977 803,854 -0.14(-1.78%)
Mar 08, 2004 8.167 8.217 8.105 8.122 642,473 -0.10(-1.22%)
Mar 05, 2004 8.206 8.328 8.167 8.222 500,479 -0.10(-1.20%)
Mar 04, 2004 8.267 8.350 8.261 8.323 381,283 +0.12(+1.43%)
Mar 03, 2004 8.144 8.239 8.077 8.206 615,905 +0.11(+1.31%)
Mar 02, 2004 8.105 8.172 7.994 8.100 985,161 -0.12(-1.42%)
Mar 01, 2004 8.116 8.250 8.061 8.217 790,211 -0.07(-0.81%)
Feb 27, 2004 8.272 8.334 8.222 8.284 539,433 +0.05(+0.61%)
Feb 26, 2004 8.178 8.272 8.155 8.233 468,346 +0.00(+0.00%)
Feb 25, 2004 8.228 8.256 8.122 8.233 709,969 -0.14(-1.66%)
Feb 24, 2004 8.328 8.434 8.295 8.373 647,499 -0.09(-1.05%)
Feb 23, 2004 8.590 8.601 8.451 8.462 441,958 -0.07(-0.78%)
Feb 20, 2004 8.701 8.701 8.467 8.529 786,621 -0.11(-1.23%)
Feb 19, 2004 8.707 8.746 8.635 8.635 640,857 +0.02(+0.19%)
Feb 18, 2004 8.735 8.735 8.551 8.618 970,262 -0.16(-1.78%)
Feb 17, 2004 8.718 8.807 8.674 8.774 784,646 +0.19(+2.27%)
Feb 13, 2004 8.713 8.713 8.518 8.579 558,282 -0.19(-2.22%)
Feb 12, 2004 8.763 8.818 8.724 8.774 531,535 -0.04(-0.51%)
Feb 11, 2004 8.685 8.874 8.640 8.818 2,265,800 +0.25(+2.86%)
Feb 10, 2004 8.551 8.607 8.506 8.573 490,785 -0.06(-0.65%)
Feb 09, 2004 8.640 8.679 8.573 8.629 410,543 +0.15(+1.77%)
Feb 06, 2004 8.401 8.518 8.378 8.479 573,002 +0.07(+0.79%)
Feb 05, 2004 8.467 8.479 8.384 8.412 767,054 +0.14(+1.68%)
Feb 04, 2004 8.339 8.412 8.272 8.272 1,075,456 -0.17(-2.04%)
Feb 03, 2004 8.501 8.506 8.412 8.445 1,014,422 -0.15(-1.75%)
Feb 02, 2004 8.518 8.685 8.428 8.596 1,207,577 +0.10(+1.18%)
Jan 30, 2004 8.473 8.523 8.401 8.495 616,803 +0.08(+0.93%)
Jan 29, 2004 8.557 8.562 8.373 8.417 774,594 -0.21(-2.39%)
Jan 28, 2004 8.802 8.880 8.612 8.623 1,121,590 -0.17(-1.90%)
Jan 27, 2004 8.857 8.857 8.729 8.790 445,010 +0.01(+0.13%)
Jan 26, 2004 8.685 8.829 8.629 8.779 693,813 -0.02(-0.19%)
Jan 23, 2004 8.835 8.885 8.763 8.796 412,698 -0.11(-1.25%)
Jan 22, 2004 8.824 8.941 8.818 8.907 820,549 +0.02(+0.25%)
Jan 21, 2004 8.779 8.930 8.735 8.885 686,453 +0.14(+1.59%)
Jan 20, 2004 8.768 8.790 8.679 8.746 748,026 -0.23(-2.55%)
Jan 16, 2004 9.030 9.041 8.913 8.974 613,212 -0.01(-0.06%)
Jan 15, 2004 9.019 9.024 8.874 8.980 846,937 +0.19(+2.22%)
Jan 14, 2004 8.685 8.785 8.657 8.785 700,096 +0.28(+3.27%)
Jan 13, 2004 8.623 8.635 8.440 8.506 574,438 +0.03(+0.33%)
Jan 12, 2004 8.462 8.479 8.395 8.479 471,398 -0.06(-0.72%)
Jan 09, 2004 8.501 8.662 8.523 8.540 587,722 +0.04(+0.46%)
Jan 08, 2004 8.367 8.512 8.367 8.501 397,798 +0.21(+2.48%)
Jan 07, 2004 8.289 8.289 8.206 8.295 636,370 -0.16(-1.85%)
Jan 06, 2004 8.356 8.484 8.345 8.451 825,396 -0.05(-0.59%)
Jan 05, 2004 8.484 8.506 8.412 8.501 661,322 +0.26(+3.11%)
Jan 02, 2004 8.272 8.350 8.245 8.245 438,009 +0.00(+0.00%)
Dec 31, 2003 8.183 8.272 8.161 8.245 355,433 +0.11(+1.30%)
Dec 30, 2003 8.122 8.172 8.100 8.139 352,741 +0.01(+0.14%)
Dec 29, 2003 7.983 8.128 7.983 8.128 777,645 +0.33(+4.21%)
Dec 26, 2003 7.743 7.832 7.743 7.799 322,044 +0.00(+0.00%)
Dec 24, 2003 7.855 7.877 7.782 7.799 213,619 -0.03(-0.36%)
Dec 23, 2003 7.849 7.866 7.777 7.827 360,639 -0.07(-0.85%)
Dec 22, 2003 7.832 7.894 7.799 7.894 399,952 +0.06(+0.71%)
Dec 19, 2003 7.804 7.860 7.793 7.838 459,550 -0.03(-0.42%)
Dec 18, 2003 7.693 7.882 7.693 7.871 718,945 +0.13(+1.73%)
Dec 17, 2003 7.693 7.743 7.671 7.738 520,225 -0.12(-1.49%)
Dec 16, 2003 7.810 7.882 7.771 7.855 785,544 +0.14(+1.88%)
Dec 15, 2003 7.910 7.910 7.699 7.710 530,457 -0.03(-0.43%)
Dec 12, 2003 7.777 7.777 7.621 7.743 520,943 +0.05(+0.65%)
Dec 11, 2003 7.559 7.704 7.537 7.693 512,327 +0.06(+0.73%)
Dec 10, 2003 7.615 7.715 7.554 7.637 636,190 -0.03(-0.36%)
Dec 09, 2003 7.843 7.816 7.632 7.665 458,832 -0.18(-2.27%)
Dec 08, 2003 7.682 7.821 7.682 7.843 463,140 +0.12(+1.59%)
Dec 05, 2003 7.671 7.810 7.671 7.721 465,295 -0.04(-0.50%)
Dec 04, 2003 7.782 7.816 7.715 7.760 421,494 -0.09(-1.21%)
Dec 03, 2003 7.871 7.933 7.804 7.855 956,080 +0.16(+2.03%)
Dec 02, 2003 7.676 7.760 7.676 7.699 686,992 -0.02(-0.22%)
Dec 01, 2003 7.626 7.721 7.610 7.715 802,059 +0.29(+3.90%)
Nov 28, 2003 7.381 7.470 7.381 7.426 239,469 -0.07(-0.89%)
Nov 26, 2003 7.470 7.498 7.370 7.493 509,814 +0.18(+2.44%)
Nov 25, 2003 7.370 7.381 7.242 7.314 582,875 -0.05(-0.68%)
Nov 24, 2003 7.275 7.376 7.275 7.364 856,631 +0.22(+3.12%)
Nov 21, 2003 7.080 7.142 7.075 7.142 459,012 +0.06(+0.87%)
Nov 20, 2003 7.008 7.153 6.980 7.080 696,506 -0.18(-2.53%)
Nov 19, 2003 7.181 7.264 7.142 7.264 456,319 +0.03(+0.46%)
Nov 18, 2003 7.325 7.325 7.197 7.231 767,413 -0.08(-1.07%)
Nov 17, 2003 7.342 7.342 7.186 7.309 1,167,905 -0.22(-2.89%)
Nov 14, 2003 7.615 7.637 7.498 7.526 571,207 -0.14(-1.89%)
Nov 13, 2003 7.660 7.671 7.626 7.671 531,714 +0.05(+0.66%)
Nov 12, 2003 7.520 7.660 7.515 7.621 1,035,425 +0.12(+1.63%)
Nov 11, 2003 7.515 7.554 7.459 7.498 422,930 -0.09(-1.17%)
Nov 10, 2003 7.565 7.643 7.532 7.587 1,116,205 +0.05(+0.67%)
Nov 07, 2003 7.598 7.643 7.520 7.537 1,625,301 +0.11(+1.42%)
Nov 06, 2003 7.498 7.498 7.342 7.431 915,870 -0.07(-0.97%)
Nov 05, 2003 7.515 7.548 7.392 7.504 2,465,776 -0.08(-1.10%)
Nov 04, 2003 7.598 7.632 7.548 7.587 1,018,910 +0.06(+0.81%)
Nov 03, 2003 7.309 7.532 7.470 7.526 1,020,794 +0.22(+2.97%)
Oct 31, 2003 7.298 7.348 7.270 7.309 1,216,373 +0.13(+1.86%)
Oct 30, 2003 7.086 7.264 7.175 7.175 1,006,164 +0.09(+1.26%)
Oct 29, 2003 7.041 7.091 7.030 7.086 510,891 +0.00(+0.00%)
Oct 28, 2003 6.963 7.097 6.952 7.086 783,749 +0.07(+0.95%)
Oct 27, 2003 7.013 7.075 7.002 7.019 421,494 +0.08(+1.20%)
Oct 24, 2003 6.958 7.025 6.880 6.935 446,266 +0.03(+0.40%)
Oct 23, 2003 6.863 6.947 6.835 6.908 412,159 -0.01(-0.16%)
Oct 22, 2003 6.980 7.019 6.891 6.919 623,804 -0.28(-3.87%)
Oct 21, 2003 7.225 7.298 7.197 7.197 686,094 +0.01(+0.08%)
Oct 20, 2003 7.136 7.203 7.069 7.192 476,604 +0.07(+1.02%)
Oct 17, 2003 7.142 7.169 7.086 7.119 755,386 -0.02(-0.31%)
Oct 16, 2003 7.103 7.169 7.097 7.142 892,354 +0.01(+0.16%)
Oct 15, 2003 7.253 7.253 7.091 7.130 707,097 -0.08(-1.08%)
Oct 14, 2003 7.158 7.192 7.091 7.208 596,518 -0.08(-1.15%)
Oct 13, 2003 7.186 7.331 7.242 7.292 533,868 +0.11(+1.47%)
Oct 10, 2003 7.169 7.214 7.158 7.186 500,838 +0.12(+1.65%)
Oct 09, 2003 6.941 7.142 7.047 7.069 838,321 +0.13(+1.85%)
Oct 08, 2003 6.963 7.013 6.852 6.941 818,395 -0.02(-0.32%)
Oct 07, 2003 6.891 6.963 6.818 6.963 879,070 -0.03(-0.40%)
Oct 06, 2003 7.142 7.008 6.963 6.991 1,031,475 -0.15(-2.11%)
Oct 03, 2003 7.008 7.153 7.008 7.142 1,275,253 +0.39(+5.78%)
Oct 02, 2003 6.718 6.824 6.696 6.752 671,195 -0.05(-0.74%)
Oct 01, 2003 6.601 6.841 6.596 6.802 793,263 +0.28(+4.36%)
Sep 30, 2003 6.629 6.629 6.462 6.518 738,153 -0.21(-3.07%)
Sep 29, 2003 6.729 6.752 6.635 6.724 567,437 +0.09(+1.34%)
Sep 26, 2003 6.635 6.674 6.562 6.635 718,048 +0.00(+0.00%)
Sep 25, 2003 6.746 6.757 6.618 6.635 1,021,602 -0.11(-1.57%)
Sep 24, 2003 6.952 6.952 6.724 6.740 1,109,204 -0.31(-4.42%)
Sep 23, 2003 7.025 7.075 6.958 7.052 990,547 -0.11(-1.48%)
Sep 22, 2003 7.576 7.236 7.091 7.158 1,182,625 -0.42(-5.51%)
Sep 19, 2003 7.637 7.604 7.487 7.576 613,572 -0.06(-0.80%)
Sep 18, 2003 7.548 7.654 7.526 7.637 733,486 +0.22(+2.93%)
Sep 17, 2003 7.342 7.459 7.392 7.420 726,126 +0.08(+1.06%)
Sep 16, 2003 7.275 7.353 7.208 7.342 1,030,039 +0.07(+0.92%)
Sep 15, 2003 7.359 7.364 7.270 7.275 277,166 -0.04(-0.53%)
Sep 12, 2003 7.364 7.364 7.214 7.314 646,781 -0.06(-0.83%)
Sep 11, 2003 7.286 7.437 7.286 7.376 664,373 +0.11(+1.53%)
Sep 10, 2003 7.303 7.381 7.259 7.264 516,635 -0.22(-2.98%)
Sep 09, 2003 7.487 7.543 7.465 7.487 443,574 -0.06(-0.74%)
Sep 08, 2003 7.437 7.593 7.409 7.543 846,219 +0.25(+3.44%)
Sep 05, 2003 7.325 7.392 7.275 7.292 523,636 -0.02(-0.30%)
Sep 04, 2003 7.337 7.353 7.247 7.314 1,023,397 +0.03(+0.38%)
Sep 03, 2003 7.208 7.353 7.192 7.286 930,949 +0.14(+2.03%)
Sep 02, 2003 7.080 7.142 7.019 7.142 454,524 +0.20(+2.89%)
Aug 29, 2003 6.880 6.963 6.857 6.941 335,507 -0.03(-0.40%)
Aug 28, 2003 6.880 6.986 6.846 6.969 635,292 +0.12(+1.71%)
Aug 27, 2003 6.779 6.869 6.763 6.852 459,371 +0.07(+1.07%)
Aug 26, 2003 6.729 6.785 6.585 6.779 977,442 -0.08(-1.22%)
Aug 25, 2003 6.908 6.913 6.807 6.863 396,901 -0.02(-0.24%)
Aug 22, 2003 7.008 7.013 6.869 6.880 484,323 -0.08(-1.12%)
Aug 21, 2003 6.963 7.019 6.880 6.958 432,803 +0.06(+0.89%)
Aug 20, 2003 6.902 6.963 6.841 6.896 482,887 -0.11(-1.59%)
Aug 19, 2003 6.991 7.047 6.924 7.008 520,764 +0.06(+0.80%)
Aug 18, 2003 6.863 6.958 6.863 6.952 1,208,295 +0.08(+1.22%)
Aug 15, 2003 6.779 6.908 6.779 6.869 426,161 +0.04(+0.57%)
Aug 14, 2003 6.774 6.880 6.696 6.830 646,781 +0.00(+0.00%)
Aug 13, 2003 7.008 7.008 6.785 6.830 726,485 -0.22(-3.08%)
Aug 12, 2003 7.019 7.069 6.969 7.047 703,507 +0.14(+2.02%)
Aug 11, 2003 6.896 6.980 6.824 6.908 1,004,190 +0.00(+0.00%)
Aug 08, 2003 6.930 6.935 6.824 6.908 897,380 +0.16(+2.39%)
Aug 07, 2003 6.752 6.768 6.651 6.746 988,572 -0.04(-0.66%)
Aug 06, 2003 6.830 6.852 6.713 6.791 1,126,976 -0.22(-3.18%)
Aug 05, 2003 7.158 7.208 6.974 7.013 920,717 -0.09(-1.25%)
Aug 04, 2003 7.114 7.153 6.913 7.103 1,156,954 +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.