Skip to main content

Aegon N.V. ADR (NY: AEG )

6.270 -0.060 (-0.95%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.916 4.019 3.868 4.008 1,503,884 +0.21(+5.56%)
Jul 30, 2009 3.765 3.861 3.732 3.797 1,442,430 +0.15(+4.00%)
Jul 29, 2009 3.694 3.705 3.613 3.651 1,118,906 +0.02(+0.45%)
Jul 28, 2009 3.630 3.684 3.527 3.635 1,168,874 -0.15(-3.86%)
Jul 27, 2009 3.835 3.857 3.743 3.781 1,426,771 +0.06(+1.60%)
Jul 24, 2009 3.705 3.766 3.662 3.722 1,626 -0.01(-0.15%)
Jul 23, 2009 3.592 3.776 3.592 3.727 1,964,619 +0.21(+5.84%)
Jul 22, 2009 3.473 3.580 3.467 3.521 811,260 -0.03(-0.91%)
Jul 21, 2009 3.651 3.667 3.494 3.554 1,228,223 -0.01(-0.30%)
Jul 20, 2009 3.532 3.570 3.516 3.565 904,124 +0.17(+4.94%)
Jul 17, 2009 3.419 3.446 3.365 3.397 800,382 -0.04(-1.26%)
Jul 16, 2009 3.424 3.473 3.361 3.440 1,114,452 +0.10(+3.08%)
Jul 15, 2009 3.251 3.375 3.251 3.337 1,096,272 +0.28(+9.01%)
Jul 14, 2009 3.105 3.127 3.045 3.062 647,327 +0.03(+1.07%)
Jul 13, 2009 2.937 3.045 2.933 3.029 802,797 +0.20(+7.07%)
Jul 10, 2009 2.813 2.878 2.775 2.829 1,078,641 -0.12(-4.21%)
Jul 09, 2009 2.986 2.986 2.921 2.953 940,867 +0.06(+2.25%)
Jul 08, 2009 2.964 2.964 2.813 2.889 1,571,171 -0.06(-2.02%)
Jul 07, 2009 3.083 3.105 2.937 2.948 952,211 -0.17(-5.55%)
Jul 06, 2009 3.083 3.121 3.035 3.121 935,870 -0.15(-4.47%)
Jul 02, 2009 3.327 3.332 3.197 3.267 977,822 -0.17(-4.88%)
Jul 01, 2009 3.419 3.494 3.408 3.435 996,666 +0.10(+3.08%)
Jun 30, 2009 3.408 3.408 3.278 3.332 1,700,943 +0.03(+0.98%)
Jun 29, 2009 3.246 3.316 3.235 3.300 782,019 +0.06(+2.01%)
Jun 26, 2009 3.240 3.262 3.186 3.235 1,118,714 +0.04(+1.18%)
Jun 25, 2009 3.056 3.197 3.045 3.197 3,158,651 +0.14(+4.60%)
Jun 24, 2009 3.056 3.148 3.040 3.056 1,415,182 +0.16(+5.41%)
Jun 23, 2009 2.937 3.008 2.829 2.899 2,426,753 -0.03(-0.92%)
Jun 22, 2009 3.018 3.024 2.899 2.926 2,075,472 -0.45(-13.44%)
Jun 19, 2009 3.213 3.381 3.137 3.381 1,340,005 +0.21(+6.66%)
Jun 18, 2009 3.094 3.224 3.067 3.170 1,977,399 +0.18(+5.97%)
Jun 17, 2009 3.035 3.056 2.921 2.991 1,689,279 -0.06(-2.12%)
Jun 16, 2009 3.197 3.213 3.056 3.056 1,364,550 -0.22(-6.77%)
Jun 15, 2009 3.375 3.375 3.218 3.278 1,421,499 -0.29(-8.18%)
Jun 12, 2009 3.554 3.603 3.532 3.570 871,626 -0.02(-0.60%)
Jun 11, 2009 3.575 3.684 3.565 3.592 966,312 +0.02(+0.45%)
Jun 10, 2009 3.667 3.678 3.500 3.575 1,073,707 -0.06(-1.78%)
Jun 09, 2009 3.608 3.651 3.559 3.640 698,233 +0.08(+2.28%)
Jun 08, 2009 3.538 3.575 3.473 3.559 656,306 -0.03(-0.75%)
Jun 05, 2009 3.743 3.759 3.570 3.586 1,066,377 -0.04(-1.19%)
Jun 04, 2009 3.462 3.630 3.424 3.630 958,287 +0.20(+5.84%)
Jun 03, 2009 3.462 3.473 3.365 3.429 959,731 -0.17(-4.66%)
Jun 02, 2009 3.446 3.597 3.435 3.597 2,029,599 +0.11(+3.10%)
Jun 01, 2009 3.446 3.516 3.435 3.489 863,321 +0.10(+2.87%)
May 29, 2009 3.435 3.456 3.294 3.392 983,117 -0.04(-1.10%)
May 28, 2009 3.429 3.451 3.305 3.429 932,391 +0.05(+1.44%)
May 27, 2009 3.484 3.521 3.359 3.381 1,950,824 -0.15(-4.14%)
May 26, 2009 3.283 3.548 3.283 3.527 992,124 +0.11(+3.33%)
May 22, 2009 3.500 3.511 3.408 3.413 989,813 +0.03(+0.96%)
May 21, 2009 3.332 3.451 3.332 3.381 1,358,625 -0.05(-1.42%)
May 20, 2009 3.500 3.559 3.397 3.429 1,436,401 -0.02(-0.63%)
May 19, 2009 3.381 3.527 3.359 3.451 1,758,121 +0.04(+1.27%)
May 18, 2009 3.208 3.408 3.202 3.408 1,701,623 +0.47(+16.02%)
May 15, 2009 3.040 3.094 2.910 2.937 1,046,211 -0.06(-1.99%)
May 14, 2009 3.018 3.067 2.986 2.997 1,393,702 +0.14(+4.73%)
May 13, 2009 2.899 2.916 2.818 2.861 2,011,905 -0.48(-14.26%)
May 12, 2009 3.321 3.348 3.191 3.337 1,316,983 +0.06(+1.82%)
May 11, 2009 3.370 3.381 3.278 3.278 1,738,948 -0.44(-11.92%)
May 08, 2009 3.484 3.722 3.381 3.722 2,153,865 +0.56(+17.81%)
May 07, 2009 3.267 3.310 3.056 3.159 2,703,083 -0.06(-1.85%)
May 06, 2009 3.121 3.229 3.018 3.218 3,197,738 +0.08(+2.59%)
May 05, 2009 3.067 3.202 3.002 3.137 2,906,671 -0.11(-3.33%)
May 04, 2009 3.095 3.246 3.094 3.246 3,875,310 +0.50(+18.34%)
May 01, 2009 2.678 2.742 2.299 2.742 2,624,480 +0.17(+6.74%)
Apr 30, 2009 2.791 2.856 2.569 2.569 8,493,396 +0.21(+8.70%)
Apr 29, 2009 2.337 2.418 2.326 2.364 2,443,236 +0.10(+4.55%)
Apr 28, 2009 2.175 2.283 2.153 2.261 1,282,039 +0.03(+1.46%)
Apr 27, 2009 2.202 2.261 2.180 2.229 1,049,461 -0.17(-7.21%)
Apr 24, 2009 2.310 2.402 2.266 2.402 1,239,014 +0.16(+6.99%)
Apr 23, 2009 2.229 2.250 2.169 2.245 1,067,444 +0.05(+2.47%)
Apr 22, 2009 2.169 2.283 2.164 2.191 1,338,892 -0.07(-3.11%)
Apr 21, 2009 2.115 2.277 2.099 2.261 2,389,270 +0.07(+3.21%)
Apr 20, 2009 2.342 2.348 2.185 2.191 1,745,838 -0.35(-13.83%)
Apr 17, 2009 2.532 2.580 2.488 2.542 1,381,134 +0.05(+1.95%)
Apr 16, 2009 2.521 2.569 2.461 2.494 929,059 -0.05(-1.91%)
Apr 15, 2009 2.385 2.542 2.369 2.542 804,359 +0.15(+6.09%)
Apr 14, 2009 2.407 2.504 2.374 2.396 1,289,535 -0.11(-4.53%)
Apr 13, 2009 2.461 2.537 2.137 2.510 904,926 +0.08(+3.11%)
Apr 09, 2009 2.375 2.434 2.337 2.434 1,093,412 +0.16(+6.89%)
Apr 08, 2009 2.272 2.299 2.207 2.277 940,207 +0.12(+5.51%)
Apr 07, 2009 2.191 2.234 2.158 2.158 1,063,656 -0.28(-11.53%)
Apr 06, 2009 2.272 2.440 2.239 2.440 993,601 +0.01(+0.45%)
Apr 03, 2009 2.358 2.467 2.299 2.429 795,408 -0.05(-1.96%)
Apr 02, 2009 2.423 2.526 2.413 2.477 1,384,225 +0.25(+11.17%)
Apr 01, 2009 1.985 2.266 1.974 2.229 1,398,290 +0.15(+7.29%)
Mar 31, 2009 2.023 2.153 1.980 2.077 1,774,510 +0.06(+2.95%)
Mar 30, 2009 2.131 2.147 1.991 2.018 957,964 -0.67(-24.95%)
Mar 26, 2009 2.591 2.688 2.515 2.688 2,848,289 +0.20(+8.04%)
Mar 25, 2009 2.494 2.596 2.358 2.488 1,625,691 +0.19(+8.24%)
Mar 24, 2009 2.364 2.429 2.277 2.299 2,079,101 -0.39(-14.49%)
Mar 23, 2009 2.532 2.715 2.526 2.688 2,648,687 +0.72(+36.91%)
Mar 20, 2009 2.126 2.164 1.964 1.964 1,845,248 -0.04(-2.16%)
Mar 19, 2009 2.239 2.250 1.996 2.007 2,216,883 +0.08(+4.21%)
Mar 18, 2009 1.715 1.958 1.698 1.926 1,654,226 +0.14(+7.88%)
Mar 17, 2009 1.736 1.790 1.682 1.785 2,127,709 +0.08(+4.43%)
Mar 16, 2009 1.785 1.828 1.644 1.709 2,668,997 -0.04(-2.47%)
Mar 13, 2009 1.790 1.823 1.661 1.753 0 -0.03(-1.52%)
Mar 12, 2009 1.590 1.785 1.547 1.780 3,591,605 +0.23(+14.63%)
Mar 11, 2009 1.709 1.758 1.525 1.552 3,736,192 -0.14(-8.01%)
Mar 10, 2009 1.385 1.753 1.374 1.688 4,086,095 +0.44(+35.65%)
Mar 09, 2009 1.255 1.346 1.217 1.244 3,009,215 -0.06(-4.96%)
Mar 06, 2009 1.358 1.397 1.260 1.309 0 -0.04(-3.20%)
Mar 05, 2009 1.406 1.439 1.337 1.352 1,652,644 -0.26(-16.11%)
Mar 04, 2009 1.661 1.683 1.574 1.612 4,050,394 -0.03(-1.65%)
Mar 02, 2009 1.774 1.785 1.617 1.639 4,205,388 -0.27(-14.16%)
Feb 27, 2009 1.877 2.002 1.855 1.909 0 -0.10(-5.11%)
Feb 26, 2009 2.131 2.218 2.012 2.012 2,617,527 +0.08(+3.91%)
Feb 25, 2009 1.964 1.985 1.801 1.937 2,595,027 -0.23(-10.50%)
Feb 24, 2009 1.899 2.175 1.855 2.164 4,603,211 +0.06(+3.09%)
Feb 23, 2009 2.277 2.277 2.083 2.099 6,599,245 -0.22(-9.56%)
Feb 20, 2009 2.153 2.326 2.153 2.321 0 +0.00(+0.00%)
Feb 19, 2009 2.380 2.391 2.294 2.321 4,214,328 +0.09(+3.87%)
Feb 18, 2009 2.326 2.326 2.180 2.234 2,763,356 +0.06(+2.99%)
Feb 17, 2009 2.310 2.310 2.164 2.169 3,080,869 -0.54(-19.96%)
Feb 13, 2009 2.721 2.780 2.688 2.710 2,077,476 -0.10(-3.47%)
Feb 12, 2009 2.651 2.840 2.607 2.807 7,974,213 +0.10(+3.80%)
Feb 11, 2009 2.786 2.802 2.656 2.705 3,007,745 -0.03(-1.19%)
Feb 10, 2009 3.040 3.094 2.651 2.737 3,807,760 -0.46(-14.38%)
Feb 09, 2009 3.181 3.240 3.127 3.197 1,015,353 +0.15(+4.79%)
Feb 06, 2009 2.889 3.110 2.889 3.051 1,569,227 +0.25(+8.88%)
Feb 05, 2009 2.710 2.818 2.645 2.802 1,452,378 +0.06(+2.17%)
Feb 04, 2009 2.867 2.943 2.726 2.742 1,536,518 -0.15(-5.23%)
Feb 03, 2009 2.802 2.899 2.742 2.894 1,423,215 +0.15(+5.32%)
Feb 02, 2009 2.726 2.791 2.678 2.748 2,031,307 -0.05(-1.93%)
Jan 30, 2009 2.916 3.024 2.802 2.802 0 -0.23(-7.50%)
Jan 29, 2009 2.937 3.029 2.775 3.029 2,516,979 -0.21(-6.51%)
Jan 28, 2009 3.110 3.246 3.094 3.240 1,490,594 +0.40(+14.10%)
Jan 27, 2009 2.797 2.845 2.742 2.840 1,626,888 +0.08(+2.94%)
Jan 26, 2009 2.834 2.964 2.688 2.759 2,789,351 +0.34(+14.09%)
Jan 23, 2009 2.429 2.440 2.245 2.418 4,050,023 -0.16(-6.29%)
Jan 22, 2009 2.472 2.651 2.450 2.580 2,757,004 -0.23(-8.27%)
Jan 21, 2009 2.499 2.813 2.472 2.813 2,704,185 +0.29(+11.35%)
Jan 20, 2009 2.623 2.661 2.499 2.526 2,051,996 -0.47(-15.55%)
Jan 16, 2009 3.029 3.045 2.861 2.991 0 +0.07(+2.41%)
Jan 15, 2009 2.953 3.008 2.742 2.921 2,560,310 -0.16(-5.26%)
Jan 14, 2009 3.262 3.273 3.003 3.083 1,581,471 -0.38(-11.08%)
Jan 13, 2009 3.467 3.570 3.419 3.467 1,252,813 -0.24(-6.42%)
Jan 12, 2009 3.759 3.759 3.635 3.705 1,115,120 -0.16(-4.20%)
Jan 09, 2009 3.895 3.905 3.754 3.868 1,153,277 +0.03(+0.70%)
Jan 08, 2009 3.754 3.841 3.689 3.841 1,220,721 +0.07(+1.87%)
Jan 07, 2009 3.916 3.949 3.738 3.770 916,218 -0.13(-3.33%)
Jan 06, 2009 3.803 4.327 3.786 3.900 1,213,859 +0.21(+5.56%)
Jan 05, 2009 3.548 3.770 3.527 3.694 1,410,000 +0.18(+5.08%)
Jan 02, 2009 3.408 3.538 3.354 3.516 0 +0.24(+7.44%)
Jan 01, 2009 3.354 3.543 3.273 3.273 0 +0.00(+0.00%)
Dec 31, 2008 3.354 3.543 3.273 3.273 2,285,616 -0.25(-7.07%)
Dec 30, 2008 3.289 3.532 3.267 3.521 1,858,838 +0.23(+6.90%)
Dec 29, 2008 3.419 3.441 3.273 3.294 1,327,639 -0.23(-6.60%)
Dec 26, 2008 3.267 3.586 3.267 3.527 0 +0.06(+1.88%)
Dec 24, 2008 3.700 3.700 3.348 3.462 577,544 -0.10(-2.74%)
Dec 23, 2008 3.575 3.633 3.516 3.559 1,657,824 +0.05(+1.54%)
Dec 22, 2008 3.603 3.619 3.424 3.505 1,637,710 -0.16(-4.42%)
Dec 19, 2008 3.624 3.733 3.624 3.667 1,512,322 +0.09(+2.42%)
Dec 18, 2008 3.662 3.835 3.559 3.581 1,870,234 -0.18(-4.88%)
Dec 17, 2008 3.511 3.765 3.473 3.765 2,903,645 -0.10(-2.52%)
Dec 16, 2008 3.419 3.862 3.402 3.862 2,835,448 +0.39(+11.22%)
Dec 15, 2008 3.516 3.575 3.408 3.473 2,064,382 -0.21(-5.59%)
Dec 12, 2008 3.392 3.678 3.370 3.678 0 +0.14(+3.82%)
Dec 11, 2008 3.667 3.775 3.543 3.543 3,491,572 -0.44(-11.13%)
Dec 10, 2008 3.776 4.030 3.765 3.987 3,167,865 +0.44(+12.52%)
Dec 09, 2008 3.419 3.732 3.354 3.543 2,977,842 +0.19(+5.65%)
Dec 08, 2008 3.175 3.392 3.132 3.354 3,140,589 +0.50(+17.42%)
Dec 05, 2008 2.672 2.856 2.651 2.856 0 +0.14(+5.18%)
Dec 04, 2008 2.672 2.813 2.651 2.715 2,083,747 +0.12(+4.58%)
Dec 03, 2008 2.521 2.618 2.299 2.596 1,419,918 +0.09(+3.67%)
Dec 02, 2008 2.364 2.532 2.304 2.504 1,480,972 +0.25(+11.30%)
Dec 01, 2008 2.326 2.331 2.212 2.250 1,880,902 -0.27(-10.54%)
Nov 28, 2008 2.521 2.553 2.461 2.515 862,173 +0.01(+0.22%)
Nov 26, 2008 2.283 2.515 2.261 2.510 1,465,535 +0.19(+8.16%)
Nov 25, 2008 2.364 2.400 2.218 2.321 1,941,044 +0.08(+3.37%)
Nov 24, 2008 1.991 2.396 1.969 2.245 2,208,693 +0.35(+18.57%)
Nov 21, 2008 1.882 1.899 1.699 1.893 2,424,420 -0.01(-0.28%)
Nov 20, 2008 2.023 2.120 1.893 1.899 2,318,475 -0.17(-8.36%)
Nov 19, 2008 2.294 2.342 2.050 2.072 2,418,456 -0.30(-12.56%)
Nov 18, 2008 2.261 2.434 2.234 2.369 1,419,338 +0.04(+1.86%)
Nov 17, 2008 2.413 2.445 2.245 2.326 2,061,908 -0.27(-10.42%)
Nov 14, 2008 2.629 2.742 2.564 2.596 0 -0.19(-6.98%)
Nov 13, 2008 2.467 2.807 2.385 2.791 1,896,786 +0.26(+10.26%)
Nov 12, 2008 2.613 2.623 2.467 2.532 1,381,597 -0.18(-6.59%)
Nov 11, 2008 2.759 2.780 2.618 2.710 1,516,955 -0.19(-6.70%)
Nov 10, 2008 2.899 3.018 2.829 2.905 2,174,071 -0.12(-3.94%)
Nov 07, 2008 2.715 3.024 2.688 3.024 0 +0.42(+15.98%)
Nov 06, 2008 2.710 2.780 2.591 2.607 2,762,587 -0.04(-1.43%)
Nov 05, 2008 2.807 3.013 2.645 2.645 3,146,891 +0.00(+0.00%)
Nov 04, 2008 2.337 2.867 2.304 2.645 4,925,927 +0.51(+23.80%)
Nov 03, 2008 2.104 2.207 2.072 2.137 3,957,545 -0.09(-3.89%)
Oct 31, 2008 2.115 2.321 2.061 2.223 2,579,294 +0.12(+5.66%)
Oct 30, 2008 2.261 2.272 1.996 2.104 3,469,073 +0.03(+1.57%)
Oct 29, 2008 2.191 2.229 2.039 2.072 8,988,455 -0.27(-11.34%)
Oct 28, 2008 1.980 2.337 1.964 2.337 5,034,176 +0.04(+1.65%)
Oct 27, 2008 2.440 2.450 2.190 2.299 3,121,198 -0.38(-14.31%)
Oct 24, 2008 2.331 2.775 2.331 2.683 7,849,091 -0.02(-0.80%)
Oct 23, 2008 2.602 2.807 2.602 2.705 2,547,159 +0.05(+2.04%)
Oct 22, 2008 2.802 2.872 2.580 2.651 1,345,652 -0.18(-6.31%)
Oct 21, 2008 2.970 2.997 2.824 2.829 1,680,969 -0.14(-4.74%)
Oct 20, 2008 2.813 3.040 2.786 2.970 1,294,941 +0.18(+6.40%)
Oct 17, 2008 2.645 2.910 2.602 2.791 0 -0.16(-5.32%)
Oct 16, 2008 2.910 2.948 2.672 2.948 1,826,721 +0.08(+2.83%)
Oct 15, 2008 3.116 3.121 2.818 2.867 2,058,217 -0.63(-18.08%)
Oct 14, 2008 3.440 3.722 3.327 3.500 4,321,168 +0.50(+16.58%)
Oct 13, 2008 2.759 3.029 2.754 3.002 2,645,103 +0.29(+10.56%)
Oct 10, 2008 2.710 2.780 2.461 2.715 0 -0.15(-5.28%)
Oct 09, 2008 3.164 3.300 2.840 2.867 3,108,488 -0.10(-3.46%)
Oct 08, 2008 3.083 3.218 2.851 2.970 3,727,122 -0.12(-3.85%)
Oct 07, 2008 3.770 3.770 2.975 3.089 3,066,883 -0.51(-14.14%)
Oct 06, 2008 3.716 3.927 3.462 3.597 2,982,499 -0.89(-19.88%)
Oct 03, 2008 4.327 4.814 4.317 4.490 0 -0.02(-0.48%)
Oct 02, 2008 4.625 4.701 4.511 4.511 3,767,124 -0.11(-2.46%)
Oct 01, 2008 4.479 4.733 4.463 4.625 4,296,754 -0.12(-2.62%)
Sep 30, 2008 4.674 4.787 4.657 4.749 4,846,614 -0.08(-1.68%)
Sep 29, 2008 5.409 5.409 4.679 4.830 4,778,181 -0.84(-14.79%)
Sep 26, 2008 5.896 5.988 5.517 5.669 0 -0.30(-4.99%)
Sep 25, 2008 5.685 6.102 5.669 5.966 3,543,518 +0.48(+8.78%)
Sep 24, 2008 5.690 5.820 5.458 5.485 2,310,509 +0.04(+0.70%)
Sep 23, 2008 5.690 5.809 5.398 5.447 2,943,412 -0.36(-6.15%)
Sep 22, 2008 6.015 6.167 5.766 5.804 2,719,021 -0.15(-2.45%)
Sep 19, 2008 5.880 6.037 5.517 5.950 0 +0.75(+14.35%)
Sep 18, 2008 5.182 5.285 4.684 5.204 12,383,002 +0.17(+3.44%)
Sep 17, 2008 5.317 5.404 4.982 5.031 7,146,412 -0.51(-9.27%)
Sep 16, 2008 5.350 5.609 5.290 5.544 5,424,843 -0.21(-3.57%)
Sep 15, 2008 5.701 5.934 5.701 5.750 5,021,899 -0.80(-12.15%)
Sep 12, 2008 6.432 6.561 6.356 6.545 0 +0.13(+2.02%)
Sep 11, 2008 6.145 6.415 6.134 6.415 2,391,409 -0.04(-0.67%)
Sep 10, 2008 6.540 6.561 6.405 6.459 2,072,209 +0.04(+0.59%)
Sep 09, 2008 6.610 6.718 6.415 6.421 4,879,144 -0.11(-1.66%)
Sep 08, 2008 6.551 6.567 6.382 6.529 2,208,852 +0.25(+4.05%)
Sep 05, 2008 6.139 6.275 6.096 6.275 0 +0.09(+1.49%)
Sep 04, 2008 6.469 6.513 6.177 6.183 1,754,261 -0.38(-5.85%)
Sep 03, 2008 6.545 6.599 6.491 6.567 1,451,531 -0.01(-0.16%)
Sep 02, 2008 6.615 6.680 6.534 6.578 1,794,429 +0.20(+3.14%)
Aug 29, 2008 6.448 6.496 6.361 6.377 0 -0.10(-1.59%)
Aug 28, 2008 6.394 6.486 6.383 6.480 1,565,348 +0.21(+3.36%)
Aug 27, 2008 6.215 6.285 6.199 6.269 1,379,741 +0.03(+0.43%)
Aug 26, 2008 6.188 6.291 6.161 6.242 1,429,117 +0.02(+0.35%)
Aug 25, 2008 6.356 6.371 6.183 6.221 1,402,646 -0.20(-3.12%)
Aug 22, 2008 6.334 6.421 6.334 6.421 0 +0.21(+3.40%)
Aug 21, 2008 6.194 6.248 6.156 6.210 1,947,908 -0.06(-1.03%)
Aug 20, 2008 6.215 6.296 6.150 6.275 1,826,996 +0.03(+0.52%)
Aug 19, 2008 6.285 6.313 6.172 6.242 2,467,045 -0.13(-2.04%)
Aug 18, 2008 6.518 6.524 6.329 6.372 1,051,249 -0.14(-2.08%)
Aug 15, 2008 6.496 6.534 6.442 6.507 0 -0.04(-0.58%)
Aug 14, 2008 6.415 6.572 6.415 6.545 1,481,095 +0.00(+0.00%)
Aug 13, 2008 6.502 6.626 6.437 6.545 2,405,914 -0.06(-0.90%)
Aug 12, 2008 6.707 6.707 6.545 6.605 2,485,780 +0.01(+0.08%)
Aug 11, 2008 6.453 6.680 6.432 6.599 2,127,073 +0.21(+3.30%)
Aug 08, 2008 6.085 6.410 6.080 6.388 2,181,856 +0.11(+1.81%)
Aug 07, 2008 6.291 6.469 6.226 6.275 3,774,652 -0.66(-9.52%)
Aug 06, 2008 6.837 6.935 6.837 6.935 1,936,574 +0.04(+0.63%)
Aug 05, 2008 6.762 6.891 6.697 6.891 2,770,664 +0.38(+5.90%)
Aug 04, 2008 6.502 6.567 6.432 6.507 2,175,664 +0.24(+3.80%)
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.