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 (%)
Jul 29, 2011 3.070 3.146 3.054 3.092 1,285,722 -0.03(-1.04%)
Jul 28, 2011 3.124 3.168 3.108 3.124 1,253,592 +0.02(+0.52%)
Jul 27, 2011 3.178 3.189 3.086 3.108 2,047,869 -0.14(-4.17%)
Jul 26, 2011 3.254 3.270 3.232 3.243 5,561,421 -0.01(-0.33%)
Jul 25, 2011 3.276 3.281 3.243 3.254 6,904,651 -0.10(-2.91%)
Jul 22, 2011 3.352 3.368 3.352 3.352 1,080,577 -0.03(-0.80%)
Jul 21, 2011 3.346 3.406 3.335 3.379 2,135,871 +0.16(+4.87%)
Jul 20, 2011 3.200 3.238 3.168 3.222 1,893,163 +0.10(+3.30%)
Jul 19, 2011 3.086 3.140 3.086 3.119 3,284,282 +0.10(+3.41%)
Jul 18, 2011 3.081 3.081 2.978 3.016 2,255,404 -0.15(-4.79%)
Jul 15, 2011 3.195 3.211 3.146 3.168 2,039,386 -0.03(-0.85%)
Jul 14, 2011 3.249 3.254 3.178 3.195 2,196,770 -0.10(-3.12%)
Jul 13, 2011 3.260 3.330 3.222 3.297 3,723,419 +0.03(+0.83%)
Jul 12, 2011 3.205 3.303 3.205 3.270 7,836,313 -0.04(-1.15%)
Jul 11, 2011 3.341 3.352 3.289 3.308 1,881,423 -0.24(-6.86%)
Jul 08, 2011 3.557 3.568 3.514 3.552 1,202,811 -0.09(-2.53%)
Jul 07, 2011 3.639 3.655 3.622 3.644 1,059,190 +0.01(+0.30%)
Jul 06, 2011 3.617 3.633 3.579 3.633 1,520,024 -0.09(-2.47%)
Jul 05, 2011 3.758 3.763 3.714 3.725 1,198,129 -0.06(-1.57%)
Jul 01, 2011 3.720 3.796 3.709 3.785 1,674,702 +0.10(+2.79%)
Jun 30, 2011 3.622 3.704 3.611 3.682 1,275,934 +0.11(+3.03%)
Jun 29, 2011 3.552 3.584 3.525 3.574 1,313,067 +0.11(+3.29%)
Jun 28, 2011 3.400 3.465 3.400 3.460 1,334,266 +0.08(+2.24%)
Jun 27, 2011 3.308 3.390 3.304 3.384 1,203,095 +0.01(+0.32%)
Jun 24, 2011 3.395 3.411 3.352 3.373 4,312,057 -0.06(-1.89%)
Jun 23, 2011 3.384 3.444 3.357 3.438 2,808,215 -0.05(-1.55%)
Jun 22, 2011 3.536 3.552 3.492 3.492 1,113,198 -0.04(-1.23%)
Jun 21, 2011 3.476 3.541 3.476 3.536 856,595 +0.10(+3.00%)
Jun 20, 2011 3.422 3.438 3.417 3.433 893,162 -0.04(-1.09%)
Jun 17, 2011 3.492 3.498 3.454 3.471 852,791 +0.06(+1.75%)
Jun 16, 2011 3.411 3.427 3.357 3.411 2,264,860 -0.04(-1.25%)
Jun 15, 2011 3.525 3.530 3.422 3.454 2,525,676 -0.12(-3.48%)
Jun 14, 2011 3.574 3.604 3.568 3.579 3,633,772 +0.06(+1.85%)
Jun 13, 2011 3.525 3.541 3.477 3.514 1,326,418 +0.00(+0.00%)
Jun 10, 2011 3.584 3.590 3.487 3.514 1,635,635 -0.05(-1.52%)
Jun 09, 2011 3.519 3.584 3.501 3.568 917,596 +0.02(+0.46%)
Jun 08, 2011 3.574 3.584 3.530 3.552 1,937,843 -0.08(-2.24%)
Jun 07, 2011 3.660 3.679 3.622 3.633 1,373,405 +0.05(+1.36%)
Jun 06, 2011 3.617 3.639 3.579 3.584 1,453,528 -0.08(-2.22%)
Jun 03, 2011 3.601 3.698 3.601 3.666 2,102,895 +0.12(+3.52%)
May 24, 2011 3.574 3.595 3.530 3.541 1,656,193 -0.02(-0.46%)
May 23, 2011 3.530 3.568 3.519 3.557 1,808,794 -0.14(-3.67%)
May 20, 2011 3.758 3.774 3.676 3.693 1,430,654 -0.10(-2.57%)
May 19, 2011 3.779 3.796 3.736 3.790 2,112,000 +0.00(+0.00%)
May 18, 2011 3.731 3.796 3.720 3.790 2,544,413 +0.06(+1.60%)
May 17, 2011 3.709 3.747 3.687 3.731 2,120,442 +0.01(+0.29%)
May 16, 2011 3.725 3.774 3.704 3.720 4,169,757 -0.06(-1.58%)
May 13, 2011 3.850 3.850 3.741 3.779 3,495,561 -0.16(-3.99%)
May 12, 2011 3.904 3.958 3.871 3.936 3,548,239 -0.15(-3.71%)
May 11, 2011 4.148 4.164 4.061 4.088 2,035,114 -0.04(-1.05%)
May 10, 2011 4.099 4.142 4.099 4.131 1,416,296 +0.05(+1.33%)
May 09, 2011 4.039 4.077 4.018 4.077 1,351,578 -0.01(-0.26%)
May 06, 2011 4.175 4.202 4.056 4.088 4,070,643 -0.01(-0.13%)
May 05, 2011 4.131 4.158 4.083 4.093 1,764,052 -0.13(-3.08%)
May 04, 2011 4.294 4.294 4.202 4.223 1,170,880 -0.08(-1.89%)
May 03, 2011 4.277 4.329 4.261 4.305 773,429 -0.01(-0.13%)
May 02, 2011 4.305 4.310 4.299 4.310 1,973,407 +0.00(+0.00%)
Apr 29, 2011 4.326 4.326 4.283 4.310 3,100,132 +0.02(+0.38%)
Apr 28, 2011 4.299 4.332 4.277 4.294 3,547,574 -0.05(-1.25%)
Apr 27, 2011 4.272 4.364 4.261 4.348 2,137,501 +0.08(+1.77%)
Apr 26, 2011 4.250 4.277 4.223 4.272 1,720,167 +0.14(+3.27%)
Apr 25, 2011 4.120 4.158 4.104 4.137 3,673,709 +0.04(+1.06%)
Apr 21, 2011 4.115 4.123 4.077 4.093 1,354,892 +0.03(+0.80%)
Apr 20, 2011 4.039 4.077 4.034 4.061 3,216,066 +0.13(+3.31%)
Apr 19, 2011 3.920 3.947 3.904 3.931 3,207,640 +0.03(+0.69%)
Apr 18, 2011 3.920 3.945 3.850 3.904 3,491,215 -0.24(-5.87%)
Apr 15, 2011 4.115 4.158 4.088 4.148 1,606,334 -0.05(-1.16%)
Apr 14, 2011 4.148 4.196 4.126 4.196 1,610,819 -0.04(-0.90%)
Apr 13, 2011 4.299 4.310 4.218 4.234 936,489 -0.04(-0.89%)
Apr 12, 2011 4.272 4.294 4.240 4.272 1,426,432 -0.04(-0.88%)
Apr 11, 2011 4.337 4.353 4.294 4.310 1,237,175 -0.01(-0.25%)
Apr 08, 2011 4.364 4.370 4.305 4.321 2,356,364 +0.02(+0.50%)
Apr 07, 2011 4.305 4.332 4.261 4.299 1,487,909 -0.03(-0.75%)
Apr 06, 2011 4.299 4.342 4.299 4.332 1,980,951 +0.09(+2.17%)
Apr 05, 2011 4.185 4.256 4.180 4.240 1,747,728 +0.02(+0.51%)
Apr 04, 2011 4.234 4.245 4.196 4.218 1,033,618 +0.02(+0.39%)
Apr 01, 2011 4.191 4.223 4.153 4.202 1,499,629 +0.14(+3.47%)
Mar 31, 2011 4.018 4.087 4.007 4.061 1,595,425 -0.04(-1.06%)
Mar 30, 2011 4.050 4.115 4.050 4.104 1,012,992 +0.05(+1.20%)
Mar 29, 2011 4.023 4.056 4.018 4.056 976,391 +0.01(+0.27%)
Mar 28, 2011 4.056 4.083 4.045 4.045 1,050,490 +0.02(+0.40%)
Mar 25, 2011 4.072 4.083 4.028 4.028 1,005,596 -0.05(-1.20%)
Mar 24, 2011 4.050 4.088 4.023 4.077 1,927,161 +0.08(+1.89%)
Mar 23, 2011 3.942 4.018 3.937 4.001 1,920,540 +0.01(+0.27%)
Mar 22, 2011 4.007 4.012 3.963 3.991 2,680,876 -0.03(-0.67%)
Mar 21, 2011 4.007 4.039 3.990 4.018 2,447,596 +0.14(+3.63%)
Mar 18, 2011 3.882 3.898 3.855 3.877 2,036,470 +0.09(+2.29%)
Mar 17, 2011 3.806 3.828 3.785 3.790 2,018,890 +0.12(+3.24%)
Mar 16, 2011 3.817 3.844 3.611 3.671 4,894,693 -0.21(-5.31%)
Mar 15, 2011 3.828 3.888 3.812 3.877 2,721,522 -0.09(-2.32%)
Mar 14, 2011 3.974 3.991 3.926 3.969 1,749,332 -0.09(-2.14%)
Mar 11, 2011 3.991 4.056 3.991 4.056 1,741,337 -0.04(-1.06%)
Mar 10, 2011 4.164 4.164 4.066 4.099 2,485,715 -0.19(-4.42%)
Mar 09, 2011 4.250 4.294 4.245 4.288 1,535,647 +0.05(+1.28%)
Mar 08, 2011 4.213 4.250 4.185 4.234 2,833,441 +0.06(+1.56%)
Mar 07, 2011 4.223 4.245 4.126 4.169 4,993,669 -0.03(-0.65%)
Mar 04, 2011 4.213 4.229 4.148 4.196 2,065,741 +0.01(+0.13%)
Mar 03, 2011 4.153 4.196 4.120 4.191 1,404,233 +0.10(+2.52%)
Mar 02, 2011 4.104 4.126 4.061 4.088 1,653,666 +0.01(+0.13%)
Mar 01, 2011 4.185 4.196 4.072 4.083 2,656,693 -0.08(-1.95%)
Feb 28, 2011 4.137 4.175 4.131 4.164 2,154,587 +0.04(+0.92%)
Feb 25, 2011 4.083 4.142 4.066 4.126 3,334,656 +0.13(+3.25%)
Feb 24, 2011 4.001 4.039 3.963 3.996 5,091,165 -0.02(-0.54%)
Feb 23, 2011 4.072 4.099 4.001 4.018 1,556,472 -0.01(-0.27%)
Feb 22, 2011 4.061 4.093 4.007 4.028 2,605,657 -0.14(-3.25%)
Feb 18, 2011 4.126 4.184 4.126 4.164 1,047,882 +0.01(+0.13%)
Feb 17, 2011 4.115 4.169 4.104 4.158 1,513,941 +0.02(+0.52%)
Feb 16, 2011 4.039 4.137 4.039 4.137 3,839,257 +0.14(+3.38%)
Feb 15, 2011 4.012 4.039 3.996 4.001 2,268,572 -0.04(-0.94%)
Feb 14, 2011 4.001 4.045 3.985 4.039 1,586,279 -0.05(-1.19%)
Feb 11, 2011 4.034 4.110 4.023 4.088 3,043,182 +0.00(+0.00%)
Feb 10, 2011 4.061 4.110 4.045 4.088 3,581,025 -0.09(-2.08%)
Feb 09, 2011 4.148 4.180 4.142 4.175 1,792,101 -0.01(-0.26%)
Feb 08, 2011 4.137 4.196 4.131 4.185 2,067,826 +0.10(+2.38%)
Feb 07, 2011 4.045 4.104 4.039 4.088 2,056,634 -0.03(-0.79%)
Feb 04, 2011 4.093 4.120 4.066 4.120 1,430,218 +0.03(+0.79%)
Feb 03, 2011 4.088 4.088 4.034 4.088 1,889,935 -0.08(-1.82%)
Feb 02, 2011 4.164 4.175 4.128 4.164 2,700,023 -0.05(-1.16%)
Feb 01, 2011 4.088 4.223 4.075 4.213 2,160,297 +0.21(+5.14%)
Jan 31, 2011 4.028 4.034 3.980 4.007 1,869,429 -0.02(-0.40%)
Jan 28, 2011 4.175 4.196 4.023 4.023 2,567,988 -0.05(-1.20%)
Jan 27, 2011 4.039 4.083 4.028 4.072 1,948,261 +0.12(+3.01%)
Jan 26, 2011 3.958 3.974 3.942 3.953 1,208,951 +0.00(+0.00%)
Jan 25, 2011 3.915 3.953 3.898 3.953 2,079,153 -0.02(-0.41%)
Jan 24, 2011 3.915 3.974 3.915 3.969 1,544,730 +0.05(+1.38%)
Jan 21, 2011 3.931 3.958 3.893 3.915 1,416,649 +0.02(+0.56%)
Jan 20, 2011 3.866 3.898 3.839 3.893 3,269,391 +0.06(+1.55%)
Jan 19, 2011 3.926 3.931 3.812 3.833 5,188,191 -0.05(-1.39%)
Jan 18, 2011 3.823 3.909 3.812 3.888 5,842,582 +0.09(+2.28%)
Jan 14, 2011 3.720 3.806 3.714 3.801 4,034,867 +0.12(+3.24%)
Jan 13, 2011 3.682 3.725 3.676 3.682 2,496,800 +0.08(+2.10%)
Jan 12, 2011 3.574 3.606 3.568 3.606 2,501,661 +0.12(+3.58%)
Jan 11, 2011 3.471 3.492 3.449 3.482 1,058,475 +0.06(+1.90%)
Jan 10, 2011 3.422 3.427 3.379 3.417 1,486,574 -0.02(-0.47%)
Jan 07, 2011 3.406 3.487 3.417 3.433 3,009,242 +0.03(+0.79%)
Jan 06, 2011 3.465 3.482 3.395 3.406 3,667,608 -0.03(-0.94%)
Jan 05, 2011 3.368 3.449 3.368 3.438 1,056,931 +0.05(+1.44%)
Jan 04, 2011 3.427 3.427 3.357 3.390 2,300,095 +0.03(+0.81%)
Jan 03, 2011 3.346 3.368 3.324 3.362 1,563,980 +0.04(+1.31%)
Dec 31, 2010 3.303 3.357 3.303 3.319 889,137 +0.02(+0.66%)
Dec 30, 2010 3.319 3.319 3.287 3.297 1,280,503 +0.01(+0.33%)
Dec 29, 2010 3.292 3.303 3.287 3.287 996,184 +0.01(+0.16%)
Dec 28, 2010 3.292 3.303 3.270 3.281 877,064 +0.00(+0.00%)
Dec 27, 2010 3.254 3.287 3.254 3.281 769,537 +0.02(+0.50%)
Dec 23, 2010 3.270 3.281 3.254 3.265 751,288 -0.03(-0.82%)
Dec 22, 2010 3.276 3.297 3.276 3.292 1,066,677 +0.02(+0.50%)
Dec 21, 2010 3.276 3.297 3.265 3.276 1,170,023 +0.06(+2.02%)
Dec 20, 2010 3.249 3.260 3.205 3.211 2,561,426 -0.03(-0.84%)
Dec 17, 2010 3.238 3.249 3.205 3.238 2,376,633 -0.05(-1.48%)
Dec 16, 2010 3.281 3.297 3.253 3.287 1,091,086 -0.02(-0.65%)
Dec 15, 2010 3.352 3.379 3.292 3.308 975,661 -0.05(-1.45%)
Dec 14, 2010 3.373 3.395 3.346 3.357 1,307,246 +0.01(+0.32%)
Dec 13, 2010 3.341 3.368 3.335 3.346 1,478,268 +0.04(+1.15%)
Dec 10, 2010 3.292 3.308 3.254 3.308 1,709,902 -0.02(-0.49%)
Dec 09, 2010 3.319 3.335 3.287 3.325 1,040,537 +0.06(+1.82%)
Dec 08, 2010 3.216 3.270 3.216 3.265 1,212,135 +0.05(+1.69%)
Dec 07, 2010 3.254 3.265 3.205 3.211 1,139,409 +0.01(+0.17%)
Dec 06, 2010 3.211 3.216 3.184 3.205 1,974,537 -0.06(-1.82%)
Dec 03, 2010 3.216 3.281 3.216 3.265 1,538,970 +0.04(+1.17%)
Dec 02, 2010 3.119 3.227 3.119 3.227 3,617,052 +0.04(+1.36%)
Dec 01, 2010 3.146 3.184 3.113 3.184 2,203,123 +0.19(+6.33%)
Nov 30, 2010 2.956 3.019 2.956 2.994 4,436,160 -0.10(-3.15%)
Nov 29, 2010 3.075 3.092 3.021 3.092 5,765,325 -0.06(-2.06%)
Nov 26, 2010 3.140 3.168 3.132 3.157 1,651,819 -0.05(-1.52%)
Nov 24, 2010 3.195 3.205 3.205 3.205 2,881,698 +0.01(+0.34%)
Nov 23, 2010 3.254 3.260 3.189 3.195 4,306,733 -0.21(-6.05%)
Nov 22, 2010 3.395 3.427 3.352 3.400 1,072,622 -0.08(-2.18%)
Nov 19, 2010 3.454 3.476 3.427 3.476 646,062 +0.01(+0.31%)
Nov 18, 2010 3.482 3.487 3.460 3.465 867,268 +0.08(+2.40%)
Nov 17, 2010 3.379 3.422 3.379 3.384 1,179,300 +0.03(+0.97%)
Nov 16, 2010 3.417 3.422 3.325 3.352 1,424,360 -0.07(-2.06%)
Nov 15, 2010 3.449 3.471 3.422 3.422 1,093,095 +0.01(+0.16%)
Nov 12, 2010 3.444 3.476 3.395 3.417 1,179,176 -0.01(-0.32%)
Nov 11, 2010 3.454 3.454 3.406 3.427 865,732 -0.03(-0.78%)
Nov 10, 2010 3.476 3.476 3.379 3.454 1,363,884 -0.01(-0.16%)
Nov 09, 2010 3.536 3.557 3.438 3.460 1,767,733 -0.05(-1.54%)
Nov 08, 2010 3.503 3.519 3.476 3.514 1,195,966 -0.03(-0.76%)
Nov 05, 2010 3.541 3.558 3.509 3.541 1,056,978 -0.07(-1.95%)
Nov 04, 2010 3.574 3.622 3.563 3.611 2,058,618 +0.11(+3.25%)
Nov 03, 2010 3.492 3.498 3.417 3.498 873,594 +0.02(+0.47%)
Nov 02, 2010 3.460 3.487 3.451 3.482 744,124 +0.09(+2.55%)
Nov 01, 2010 3.427 3.449 3.362 3.395 894,371 -0.02(-0.63%)
Oct 29, 2010 3.433 3.449 3.401 3.417 1,419,331 -0.05(-1.41%)
Oct 28, 2010 3.465 3.482 3.438 3.465 1,698,013 +0.06(+1.91%)
Oct 27, 2010 3.406 3.422 3.352 3.400 974,889 -0.09(-2.48%)
Oct 25, 2010 3.519 3.525 3.471 3.487 836,457 -0.02(-0.46%)
Oct 22, 2010 3.514 3.525 3.476 3.503 742,678 +0.01(+0.31%)
Oct 21, 2010 3.509 3.536 3.444 3.492 829,051 +0.00(+0.00%)
Oct 20, 2010 3.444 3.514 3.444 3.492 904,254 +0.10(+2.87%)
Oct 19, 2010 3.411 3.454 3.362 3.395 1,056,047 -0.11(-3.09%)
Oct 18, 2010 3.454 3.509 3.444 3.503 1,005,887 +0.06(+1.89%)
Oct 15, 2010 3.476 3.482 3.411 3.438 1,268,000 -0.03(-0.78%)
Oct 14, 2010 3.476 3.487 3.433 3.465 1,049,086 +0.01(+0.31%)
Oct 13, 2010 3.460 3.471 3.438 3.454 838,300 +0.06(+1.75%)
Oct 12, 2010 3.352 3.400 3.319 3.395 734,090 -0.01(-0.16%)
Oct 11, 2010 3.411 3.427 3.390 3.400 565,952 +0.02(+0.48%)
Oct 08, 2010 3.384 3.398 3.368 3.384 988,457 +0.02(+0.48%)
Oct 07, 2010 3.390 3.400 3.335 3.368 1,030,763 +0.01(+0.16%)
Oct 06, 2010 3.357 3.373 3.341 3.362 868,166 +0.01(+0.16%)
Oct 05, 2010 3.292 3.357 3.270 3.357 1,737,705 +0.14(+4.20%)
Oct 04, 2010 3.243 3.257 3.200 3.222 827,488 -0.05(-1.49%)
Oct 01, 2010 3.270 3.303 3.249 3.270 2,004,148 +0.03(+0.83%)
Sep 30, 2010 3.281 3.314 3.216 3.243 1,273,267 -0.04(-1.16%)
Sep 29, 2010 3.287 3.303 3.254 3.281 1,333,091 -0.02(-0.49%)
Sep 28, 2010 3.281 3.308 3.222 3.297 1,601,215 +0.04(+1.16%)
Sep 27, 2010 3.287 3.297 3.260 3.260 565,060 -0.07(-2.11%)
Sep 24, 2010 3.292 3.330 3.287 3.330 3,677,249 +0.16(+4.95%)
Sep 23, 2010 3.211 3.238 3.173 3.173 885,720 -0.10(-2.98%)
Sep 22, 2010 3.308 3.335 3.254 3.270 1,387,844 -0.03(-0.82%)
Sep 21, 2010 3.281 3.357 3.276 3.297 2,245,847 +0.10(+3.05%)
Sep 20, 2010 3.140 3.205 3.135 3.200 3,332,354 +0.07(+2.25%)
Sep 17, 2010 3.130 3.130 3.086 3.130 8,055,696 -0.01(-0.34%)
Sep 15, 2010 3.081 3.140 3.070 3.140 4,007,993 +0.05(+1.75%)
Sep 14, 2010 3.070 3.113 3.041 3.086 840,777 -0.02(-0.70%)
Sep 13, 2010 3.113 3.124 3.081 3.108 795,279 +0.10(+3.42%)
Sep 10, 2010 2.983 3.012 2.967 3.005 502,928 +0.03(+0.91%)
Sep 09, 2010 3.016 3.016 2.946 2.978 692,643 +0.01(+0.18%)
Sep 08, 2010 2.956 3.005 2.956 2.973 604,748 +0.03(+1.11%)
Sep 07, 2010 2.978 2.989 2.935 2.940 1,180,340 -0.11(-3.55%)
Sep 03, 2010 3.048 3.070 3.010 3.048 786,035 +0.04(+1.44%)
Sep 02, 2010 2.994 3.016 2.967 3.005 1,068,434 +0.06(+2.21%)
Sep 01, 2010 2.870 2.959 2.870 2.940 2,754,210 +0.18(+6.68%)
Aug 31, 2010 2.756 2.799 2.734 2.756 1,292 -0.02(-0.59%)
Aug 30, 2010 2.805 2.821 2.772 2.772 846,785 -0.11(-3.76%)
Aug 27, 2010 2.881 2.891 2.767 2.881 1,195,763 +0.10(+3.50%)
Aug 26, 2010 2.821 2.843 2.772 2.783 1,180,591 -0.05(-1.72%)
Aug 25, 2010 2.756 2.843 2.734 2.832 1,842,446 -0.03(-0.95%)
Aug 24, 2010 2.864 2.886 2.824 2.859 1,602,319 -0.08(-2.76%)
Aug 23, 2010 2.983 3.005 2.940 2.940 1,305,033 -0.04(-1.45%)
Aug 20, 2010 3.000 3.000 2.951 2.983 1,319,317 -0.09(-2.82%)
Aug 19, 2010 3.168 3.183 3.054 3.070 1,047,695 -0.11(-3.41%)
Aug 18, 2010 3.200 3.211 3.146 3.178 953,927 +0.00(+0.00%)
Aug 17, 2010 3.195 3.216 3.162 3.178 1,226,377 +0.19(+6.53%)
Aug 16, 2010 2.962 3.019 2.962 2.983 2,413,835 +0.00(+0.00%)
Aug 13, 2010 2.983 3.000 2.967 2.983 1,246,508 -0.04(-1.25%)
Aug 12, 2010 2.989 3.048 2.978 3.021 2,674,023 -0.10(-3.12%)
Aug 11, 2010 3.189 3.189 3.113 3.119 992,616 -0.20(-6.04%)
Aug 10, 2010 3.314 3.335 3.254 3.319 1,642,805 -0.08(-2.39%)
Aug 09, 2010 3.400 3.411 3.373 3.400 795,789 +0.01(+0.16%)
Aug 06, 2010 3.395 3.406 3.325 3.395 557,058 +0.00(+0.00%)
Aug 05, 2010 3.390 3.400 3.357 3.395 457,358 -0.03(-0.79%)
Aug 04, 2010 3.433 3.487 3.395 3.422 877,103 +0.01(+0.32%)
Aug 03, 2010 3.395 3.438 3.368 3.411 1,208,362 +0.02(+0.64%)
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.