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

Aegon N.V. ADR (NY: AEG )

6.235 -0.045 (-0.72%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 20, 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 31, 2014 5.159 5.184 5.071 5.084 1,891,168 -0.14(-2.64%)
Jul 30, 2014 5.240 5.247 5.184 5.221 1,766,794 +0.04(+0.72%)
Jul 29, 2014 5.209 5.215 5.178 5.184 1,362,818 -0.04(-0.84%)
Jul 28, 2014 5.234 5.247 5.196 5.228 2,321,942 -0.01(-0.24%)
Jul 25, 2014 5.278 5.284 5.228 5.240 1,199,796 -0.03(-0.59%)
Jul 24, 2014 5.272 5.297 5.259 5.272 1,213,812 +0.08(+1.45%)
Jul 23, 2014 5.228 5.234 5.190 5.196 1,029,378 -0.04(-0.84%)
Jul 22, 2014 5.240 5.253 5.221 5.240 1,432,777 -0.04(-0.83%)
Jul 21, 2014 5.309 5.309 5.284 5.284 999,493 -0.08(-1.52%)
Jul 18, 2014 5.331 5.372 5.322 5.365 804,468 +0.05(+0.94%)
Jul 17, 2014 5.384 5.428 5.309 5.315 1,415,214 -0.14(-2.64%)
Jul 16, 2014 5.478 5.478 5.453 5.459 873,507 +0.04(+0.81%)
Jul 15, 2014 5.422 5.450 5.372 5.416 1,214,030 -0.05(-0.92%)
Jul 14, 2014 5.459 5.491 5.447 5.466 794,215 +0.04(+0.69%)
Jul 11, 2014 5.384 5.441 5.369 5.428 893,112 -0.03(-0.57%)
Jul 10, 2014 5.416 5.472 5.386 5.459 877,996 -0.05(-0.91%)
Jul 09, 2014 5.484 5.516 5.472 5.509 737,874 +0.03(+0.46%)
Jul 08, 2014 5.516 5.516 5.459 5.484 1,722,916 -0.08(-1.46%)
Jul 07, 2014 5.547 5.572 5.522 5.566 1,872,822 -0.08(-1.44%)
Jul 03, 2014 5.585 5.647 5.647 5.647 1,327,153 +0.16(+2.85%)
Jul 02, 2014 5.516 5.535 5.491 5.491 1,595,954 -0.03(-0.57%)
Jul 01, 2014 5.503 5.541 5.497 5.522 1,567,331 +0.03(+0.57%)
Jun 30, 2014 5.453 5.497 5.447 5.491 1,660,773 +0.04(+0.69%)
Jun 27, 2014 5.447 5.459 5.428 5.453 779,893 -0.01(-0.23%)
Jun 26, 2014 5.447 5.478 5.403 5.466 1,476,393 -0.04(-0.80%)
Jun 25, 2014 5.472 5.535 5.453 5.509 981,956 -0.01(-0.11%)
Jun 24, 2014 5.560 5.578 5.516 5.516 1,174,510 -0.04(-0.68%)
Jun 23, 2014 5.560 5.560 5.535 5.553 542,427 -0.06(-1.11%)
Jun 20, 2014 5.628 5.653 5.591 5.616 1,260,794 -0.01(-0.22%)
Jun 19, 2014 5.660 5.679 5.622 5.628 852,409 -0.05(-0.88%)
Jun 18, 2014 5.653 5.685 5.616 5.679 3,884,660 +0.18(+3.19%)
Jun 17, 2014 5.434 5.516 5.422 5.503 842,966 +0.06(+1.15%)
Jun 16, 2014 5.428 5.466 5.422 5.441 960,922 -0.02(-0.34%)
Jun 13, 2014 5.453 5.472 5.434 5.459 2,038,368 -0.01(-0.11%)
Jun 12, 2014 5.509 5.519 5.466 5.466 1,367,281 -0.09(-1.58%)
Jun 11, 2014 5.550 5.572 5.528 5.553 823,295 -0.03(-0.56%)
Jun 10, 2014 5.566 5.597 5.547 5.585 909,543 -0.06(-1.00%)
Jun 06, 2014 5.616 5.641 5.591 5.641 1,149,488 +0.03(+0.45%)
Jun 05, 2014 5.585 5.622 5.560 5.616 1,391,346 +0.05(+0.90%)
Jun 04, 2014 5.484 5.566 5.478 5.566 1,293,235 +0.09(+1.60%)
Jun 03, 2014 5.466 5.484 5.453 5.478 938,194 +0.01(+0.23%)
Jun 02, 2014 5.478 5.484 5.444 5.466 1,400,384 +0.01(+0.23%)
May 30, 2014 5.453 5.481 5.434 5.453 2,423,798 -0.01(-0.23%)
May 29, 2014 5.453 5.472 5.434 5.466 828,305 +0.01(+0.23%)
May 28, 2014 5.453 5.472 5.447 5.453 1,200,026 +0.01(+0.23%)
May 27, 2014 5.447 5.453 5.422 5.441 1,729,394 +0.04(+0.70%)
May 23, 2014 5.365 5.403 5.403 5.403 1,643,089 +0.03(+0.64%)
May 22, 2014 5.334 5.372 5.322 5.369 1,372,568 -0.03(-0.51%)
May 21, 2014 5.328 5.402 5.322 5.396 2,416,580 +0.10(+1.86%)
May 20, 2014 5.328 5.341 5.285 5.298 2,893,943 +0.04(+0.70%)
May 19, 2014 5.181 5.270 5.181 5.261 3,020,415 +0.07(+1.30%)
May 16, 2014 5.224 5.230 5.156 5.193 2,622,994 -0.13(-2.43%)
May 15, 2014 5.322 5.332 5.230 5.322 2,201,552 -0.03(-0.57%)
May 14, 2014 5.452 5.464 5.353 5.353 2,130,095 -0.12(-2.25%)
May 13, 2014 5.519 5.519 5.470 5.476 1,542,217 -0.05(-0.89%)
May 12, 2014 5.513 5.532 5.501 5.525 780,432 +0.04(+0.67%)
May 09, 2014 5.495 5.513 5.464 5.488 1,131,451 -0.06(-1.11%)
May 08, 2014 5.538 5.599 5.525 5.550 3,561,539 +0.02(+0.33%)
May 07, 2014 5.532 5.544 5.488 5.532 1,358,400 -0.03(-0.55%)
May 06, 2014 5.556 5.618 5.538 5.562 1,373,058 -0.03(-0.55%)
May 05, 2014 5.519 5.605 5.501 5.593 2,054,652 -0.04(-0.76%)
May 02, 2014 5.624 5.655 5.608 5.636 1,284,798 +0.01(+0.22%)
May 01, 2014 5.661 5.698 5.612 5.624 2,743,960 -0.05(-0.87%)
Apr 30, 2014 5.519 5.685 5.519 5.673 2,791,264 +0.07(+1.32%)
Apr 29, 2014 5.519 5.599 5.519 5.599 4,686,936 +0.14(+2.48%)
Apr 28, 2014 5.458 5.495 5.421 5.464 2,587,136 -0.02(-0.45%)
Apr 25, 2014 5.445 5.495 5.421 5.488 2,795,155 -0.03(-0.56%)
Apr 24, 2014 5.495 5.519 5.415 5.519 2,555,158 +0.00(+0.00%)
Apr 23, 2014 5.507 5.519 5.465 5.519 2,237,317 +0.01(+0.22%)
Apr 22, 2014 5.464 5.507 5.445 5.507 4,216,065 +0.09(+1.70%)
Apr 21, 2014 5.439 5.452 5.396 5.415 481,297 -0.01(-0.23%)
Apr 17, 2014 5.365 5.427 5.427 5.427 751,994 +0.07(+1.26%)
Apr 16, 2014 5.304 5.359 5.292 5.359 866,296 +0.09(+1.75%)
Apr 15, 2014 5.298 5.310 5.187 5.267 1,315,897 -0.06(-1.04%)
Apr 14, 2014 5.328 5.347 5.280 5.322 1,707,654 -0.03(-0.57%)
Apr 11, 2014 5.384 5.433 5.347 5.353 1,343,150 -0.10(-1.92%)
Apr 10, 2014 5.562 5.593 5.458 5.458 1,247,936 -0.14(-2.53%)
Apr 09, 2014 5.568 5.612 5.544 5.599 918,476 +0.07(+1.22%)
Apr 08, 2014 5.532 5.562 5.513 5.532 863,501 -0.02(-0.33%)
Apr 07, 2014 5.605 5.605 5.532 5.550 2,590,964 -0.06(-1.10%)
Apr 04, 2014 5.691 5.704 5.605 5.612 1,273,729 -0.07(-1.30%)
Apr 03, 2014 5.679 5.704 5.655 5.685 689,448 -0.05(-0.86%)
Apr 02, 2014 5.728 5.747 5.698 5.735 1,720,968 +0.01(+0.11%)
Apr 01, 2014 5.710 5.735 5.685 5.728 813,515 +0.07(+1.20%)
Mar 31, 2014 5.636 5.661 5.618 5.661 5,002,553 +0.13(+2.34%)
Mar 28, 2014 5.538 5.590 5.516 5.532 5,403,645 -0.06(-0.99%)
Mar 27, 2014 5.581 5.599 5.556 5.587 1,220,647 +0.07(+1.23%)
Mar 26, 2014 5.593 5.599 5.507 5.519 1,354,222 -0.01(-0.22%)
Mar 25, 2014 5.488 5.538 5.464 5.532 1,617,517 +0.06(+1.12%)
Mar 24, 2014 5.501 5.501 5.415 5.470 784,115 +0.01(+0.11%)
Mar 21, 2014 5.532 5.544 5.439 5.464 1,151,627 -0.07(-1.33%)
Mar 20, 2014 5.488 5.544 5.476 5.538 1,967,316 +0.20(+3.69%)
Mar 19, 2014 5.458 5.458 5.304 5.341 1,634,301 -0.11(-2.03%)
Mar 18, 2014 5.415 5.464 5.402 5.452 1,160,658 +0.04(+0.68%)
Mar 17, 2014 5.433 5.464 5.402 5.415 939,043 +0.05(+0.92%)
Mar 14, 2014 5.408 5.445 5.365 5.365 1,474,203 -0.03(-0.57%)
Mar 13, 2014 5.525 5.538 5.384 5.396 1,670,223 -0.06(-1.13%)
Mar 12, 2014 5.384 5.476 5.359 5.458 2,814,443 +0.04(+0.68%)
Mar 11, 2014 5.408 5.445 5.393 5.421 2,873,080 -0.02(-0.45%)
Mar 10, 2014 5.421 5.452 5.390 5.445 2,175,163 -0.02(-0.34%)
Mar 07, 2014 5.519 5.519 5.402 5.464 1,565,393 -0.09(-1.66%)
Mar 06, 2014 5.568 5.586 5.538 5.556 725,972 +0.04(+0.67%)
Mar 05, 2014 5.507 5.562 5.507 5.519 3,655,227 +0.02(+0.34%)
Mar 04, 2014 5.445 5.513 5.427 5.501 4,167,589 +0.20(+3.71%)
Mar 03, 2014 5.279 5.310 5.236 5.304 3,906,099 -0.20(-3.69%)
Feb 28, 2014 5.519 5.550 5.482 5.507 726,946 +0.04(+0.67%)
Feb 27, 2014 5.415 5.488 5.396 5.470 500,931 -0.01(-0.22%)
Feb 26, 2014 5.501 5.501 5.458 5.482 584,415 -0.04(-0.67%)
Feb 25, 2014 5.544 5.550 5.495 5.519 729,460 -0.02(-0.44%)
Feb 24, 2014 5.519 5.562 5.507 5.544 1,076,080 -0.01(-0.11%)
Feb 21, 2014 5.581 5.593 5.516 5.550 1,580,740 +0.18(+3.32%)
Feb 20, 2014 5.322 5.378 5.273 5.372 2,403,027 -0.28(-4.90%)
Feb 19, 2014 5.698 5.728 5.630 5.648 813,220 -0.09(-1.61%)
Feb 18, 2014 5.747 5.765 5.722 5.741 870,590 +0.06(+1.08%)
Feb 14, 2014 5.642 5.679 5.679 5.679 983,752 +0.07(+1.21%)
Feb 13, 2014 5.556 5.618 5.556 5.612 905,718 +0.04(+0.66%)
Feb 12, 2014 5.556 5.587 5.544 5.575 1,186,954 +0.02(+0.44%)
Feb 11, 2014 5.513 5.558 5.501 5.550 1,189,859 +0.09(+1.69%)
Feb 10, 2014 5.445 5.464 5.433 5.458 1,083,484 -0.02(-0.34%)
Feb 07, 2014 5.458 5.488 5.415 5.476 1,652,141 +0.06(+1.02%)
Feb 06, 2014 5.365 5.427 5.359 5.421 996,053 +0.14(+2.68%)
Feb 05, 2014 5.267 5.295 5.248 5.279 1,643,412 +0.02(+0.47%)
Feb 04, 2014 5.261 5.279 5.236 5.255 1,523,424 +0.09(+1.79%)
Feb 03, 2014 5.273 5.292 5.150 5.162 1,687,170 -0.17(-3.23%)
Jan 31, 2014 5.328 5.396 5.298 5.335 1,663,290 -0.10(-1.92%)
Jan 30, 2014 5.421 5.464 5.402 5.439 656,404 +0.04(+0.68%)
Jan 29, 2014 5.408 5.464 5.390 5.402 904,629 -0.14(-2.44%)
Jan 28, 2014 5.495 5.544 5.489 5.538 1,214,041 +0.13(+2.39%)
Jan 27, 2014 5.458 5.470 5.372 5.408 1,173,374 -0.02(-0.45%)
Jan 24, 2014 5.599 5.605 5.433 5.433 2,109,517 -0.22(-3.81%)
Jan 23, 2014 5.722 5.735 5.630 5.648 4,360,215 +0.02(+0.44%)
Jan 22, 2014 5.605 5.636 5.587 5.624 2,673,582 +0.04(+0.77%)
Jan 21, 2014 5.575 5.587 5.519 5.581 1,689,211 -0.09(-1.63%)
Jan 17, 2014 5.655 5.673 5.673 5.673 1,964,904 -0.05(-0.86%)
Jan 16, 2014 5.728 5.741 5.685 5.722 2,054,116 -0.02(-0.32%)
Jan 15, 2014 5.759 5.747 5.679 5.741 2,530,300 -0.02(-0.32%)
Jan 14, 2014 5.685 5.759 5.679 5.759 1,739,031 +0.09(+1.63%)
Jan 13, 2014 5.704 5.735 5.648 5.667 1,670,605 -0.04(-0.65%)
Jan 10, 2014 5.741 5.747 5.655 5.704 1,904,884 -0.10(-1.70%)
Jan 09, 2014 5.784 5.815 5.741 5.802 1,607,845 -0.02(-0.32%)
Jan 08, 2014 5.802 5.827 5.771 5.821 1,413,091 +0.10(+1.72%)
Jan 07, 2014 5.698 5.747 5.691 5.722 1,295,047 -0.05(-0.85%)
Jan 06, 2014 5.796 5.815 5.765 5.771 1,115,504 +0.01(+0.21%)
Jan 03, 2014 5.778 5.796 5.759 5.759 1,145,181 -0.01(-0.21%)
Jan 02, 2014 5.765 5.784 5.728 5.771 1,761,498 -0.06(-1.05%)
Dec 31, 2013 5.802 5.833 5.833 5.833 897,777 +0.03(+0.53%)
Dec 30, 2013 5.802 5.833 5.778 5.802 1,058,176 +0.00(+0.00%)
Dec 27, 2013 5.784 5.808 5.778 5.802 952,611 +0.05(+0.86%)
Dec 26, 2013 5.722 5.759 5.704 5.753 887,211 +0.06(+1.08%)
Dec 24, 2013 5.710 5.716 5.685 5.691 457,692 +0.02(+0.33%)
Dec 23, 2013 5.648 5.701 5.648 5.673 1,436,483 +0.11(+1.99%)
Dec 20, 2013 5.568 5.587 5.556 5.562 1,376,830 +0.03(+0.56%)
Dec 19, 2013 5.519 5.549 5.510 5.532 1,196,090 +0.14(+2.63%)
Dec 18, 2013 5.328 5.396 5.255 5.390 3,160,411 +0.15(+2.82%)
Dec 17, 2013 5.273 5.279 5.221 5.242 881,608 -0.07(-1.39%)
Dec 16, 2013 5.322 5.365 5.307 5.316 1,058,545 +0.02(+0.35%)
Dec 13, 2013 5.310 5.335 5.279 5.298 1,093,926 +0.02(+0.35%)
Dec 12, 2013 5.328 5.347 5.242 5.279 2,260,309 -0.10(-1.94%)
Dec 11, 2013 5.470 5.482 5.372 5.384 840,600 -0.07(-1.35%)
Dec 10, 2013 5.464 5.482 5.447 5.458 953,635 +0.05(+0.91%)
Dec 09, 2013 5.359 5.427 5.359 5.408 648,769 +0.04(+0.80%)
Dec 06, 2013 5.347 5.365 5.328 5.365 1,235,541 +0.09(+1.75%)
Dec 05, 2013 5.378 5.378 5.261 5.273 2,366,960 -0.15(-2.72%)
Dec 04, 2013 5.359 5.433 5.347 5.421 1,878,745 +0.03(+0.57%)
Dec 03, 2013 5.415 5.439 5.378 5.390 1,649,393 -0.02(-0.45%)
Dec 02, 2013 5.433 5.476 5.408 5.415 988,600 -0.05(-0.90%)
Nov 29, 2013 5.482 5.501 5.452 5.464 395,543 -0.01(-0.11%)
Nov 27, 2013 5.482 5.495 5.452 5.470 1,096,764 +0.02(+0.34%)
Nov 26, 2013 5.464 5.476 5.436 5.452 1,398,927 +0.07(+1.26%)
Nov 25, 2013 5.464 5.476 5.378 5.384 5,866,327 -0.06(-1.13%)
Nov 22, 2013 5.433 5.445 5.396 5.445 1,912,657 +0.06(+1.14%)
Nov 21, 2013 5.372 5.396 5.353 5.384 2,088,766 +0.16(+3.06%)
Nov 20, 2013 5.267 5.279 5.202 5.224 1,170,169 -0.01(-0.24%)
Nov 19, 2013 5.236 5.267 5.224 5.236 2,924,440 +0.00(+0.00%)
Nov 18, 2013 5.267 5.292 5.236 5.236 1,718,608 -0.01(-0.23%)
Nov 15, 2013 5.224 5.255 5.205 5.248 2,399,937 +0.02(+0.35%)
Nov 14, 2013 5.212 5.242 5.199 5.230 1,580,886 -0.02(-0.47%)
Nov 13, 2013 5.175 5.267 5.168 5.255 1,985,903 +0.15(+3.02%)
Nov 12, 2013 5.119 5.150 5.076 5.101 1,624,954 +0.07(+1.34%)
Nov 11, 2013 5.033 5.045 4.996 5.033 1,886,766 +0.02(+0.49%)
Nov 08, 2013 4.849 5.009 4.849 5.009 7,342,295 +0.17(+3.56%)
Nov 07, 2013 4.861 4.898 4.836 4.836 1,556,371 -0.04(-0.76%)
Nov 06, 2013 4.830 4.873 4.818 4.873 1,894,486 +0.12(+2.59%)
Nov 05, 2013 4.787 4.793 4.750 4.750 1,245,568 -0.10(-2.03%)
Nov 04, 2013 4.849 4.849 4.809 4.849 792,382 +0.01(+0.25%)
Nov 01, 2013 4.793 4.842 4.787 4.836 1,699,547 -0.06(-1.26%)
Oct 31, 2013 4.885 4.922 4.870 4.898 963,154 +0.02(+0.38%)
Oct 30, 2013 4.916 4.929 4.855 4.879 1,659,975 -0.02(-0.38%)
Oct 29, 2013 4.892 4.910 4.882 4.898 1,068,072 +0.05(+1.02%)
Oct 28, 2013 4.879 4.885 4.836 4.849 1,252,350 -0.06(-1.13%)
Oct 25, 2013 4.935 4.935 4.885 4.904 1,391,509 -0.10(-1.97%)
Oct 24, 2013 5.009 5.015 4.984 5.002 662,900 +0.05(+0.99%)
Oct 23, 2013 4.953 4.972 4.935 4.953 761,631 -0.02(-0.49%)
Oct 22, 2013 4.965 5.015 4.959 4.978 1,227,208 +0.00(+0.00%)
Oct 21, 2013 5.027 5.027 4.965 4.978 1,363,087 -0.07(-1.34%)
Oct 18, 2013 5.009 5.052 4.990 5.045 1,162,924 +0.07(+1.49%)
Oct 17, 2013 4.904 4.984 4.904 4.972 1,867,055 +0.09(+1.76%)
Oct 16, 2013 4.836 4.904 4.824 4.885 1,152,321 +0.06(+1.28%)
Oct 15, 2013 4.836 4.849 4.818 4.824 806,441 -0.01(-0.25%)
Oct 14, 2013 4.775 4.836 4.769 4.836 795,389 +0.05(+1.03%)
Oct 11, 2013 4.756 4.787 4.756 4.787 1,259,675 +0.03(+0.65%)
Oct 10, 2013 4.750 4.775 4.738 4.756 2,071,966 +0.12(+2.66%)
Oct 09, 2013 4.645 4.645 4.596 4.633 1,215,172 -0.01(-0.26%)
Oct 08, 2013 4.707 4.719 4.645 4.645 634,509 -0.06(-1.18%)
Oct 07, 2013 4.689 4.719 4.689 4.701 755,721 -0.05(-1.04%)
Oct 04, 2013 4.756 4.775 4.741 4.750 774,276 +0.01(+0.13%)
Oct 03, 2013 4.769 4.781 4.725 4.744 1,385,031 +0.02(+0.39%)
Oct 02, 2013 4.719 4.732 4.676 4.725 1,420,544 +0.04(+0.79%)
Oct 01, 2013 4.615 4.689 4.609 4.689 1,429,795 +0.14(+2.97%)
Sep 30, 2013 4.535 4.578 4.522 4.553 1,134,606 -0.04(-0.94%)
Sep 27, 2013 4.584 4.615 4.584 4.596 735,683 +0.01(+0.13%)
Sep 26, 2013 4.590 4.614 4.578 4.590 773,650 -0.05(-1.06%)
Sep 25, 2013 4.645 4.681 4.633 4.639 709,439 +0.02(+0.40%)
Sep 24, 2013 4.652 4.664 4.621 4.621 891,702 -0.01(-0.27%)
Sep 23, 2013 4.645 4.652 4.621 4.633 1,229,947 +0.01(+0.13%)
Sep 20, 2013 4.658 4.676 4.621 4.627 1,764,872 +0.02(+0.40%)
Sep 19, 2013 4.664 4.670 4.609 4.609 3,929,314 -0.24(-4.95%)
Sep 18, 2013 4.750 4.876 4.735 4.849 2,831,192 +0.11(+2.34%)
Sep 17, 2013 4.707 4.738 4.695 4.738 779,624 +0.01(+0.13%)
Sep 16, 2013 4.738 4.741 4.682 4.732 1,614,917 +0.03(+0.65%)
Sep 13, 2013 4.689 4.713 4.642 4.701 892,220 +0.00(+0.00%)
Sep 12, 2013 4.719 4.732 4.689 4.701 960,431 -0.07(-1.55%)
Sep 11, 2013 4.719 4.775 4.713 4.775 998,333 +0.07(+1.57%)
Sep 10, 2013 4.689 4.716 4.676 4.701 2,708,224 +0.09(+1.87%)
Sep 09, 2013 4.578 4.621 4.566 4.615 848,914 +0.10(+2.32%)
Sep 06, 2013 4.547 4.559 4.470 4.510 1,343,753 -0.01(-0.27%)
Sep 05, 2013 4.492 4.522 4.467 4.522 1,756,625 +0.04(+0.82%)
Sep 04, 2013 4.406 4.492 4.381 4.486 1,554,476 +0.05(+1.11%)
Sep 03, 2013 4.418 4.467 4.406 4.436 1,158,502 +0.07(+1.55%)
Aug 30, 2013 4.412 4.412 4.356 4.369 947,412 -0.08(-1.80%)
Aug 29, 2013 4.442 4.492 4.442 4.449 1,989,739 -0.01(-0.14%)
Aug 28, 2013 4.393 4.473 4.375 4.455 1,776,214 +0.07(+1.69%)
Aug 27, 2013 4.436 4.458 4.375 4.381 2,448,754 -0.17(-3.78%)
Aug 26, 2013 4.584 4.596 4.553 4.553 1,082,550 -0.06(-1.20%)
Aug 23, 2013 4.553 4.609 4.553 4.609 1,316,420 -0.04(-0.93%)
Aug 22, 2013 4.621 4.658 4.615 4.652 1,168,567 +0.10(+2.30%)
Aug 21, 2013 4.572 4.609 4.522 4.547 1,124,198 -0.01(-0.14%)
Aug 20, 2013 4.572 4.584 4.510 4.553 1,790,331 -0.11(-2.37%)
Aug 19, 2013 4.713 4.741 4.658 4.664 1,558,391 -0.04(-0.92%)
Aug 16, 2013 4.664 4.738 4.633 4.707 2,244,521 -0.01(-0.13%)
Aug 15, 2013 4.713 4.744 4.645 4.713 2,038,189 -0.03(-0.56%)
Aug 14, 2013 4.709 4.758 4.703 4.740 5,646,583 +0.04(+0.77%)
Aug 13, 2013 4.679 4.709 4.661 4.703 1,498,862 +0.05(+1.17%)
Aug 12, 2013 4.643 4.673 4.637 4.649 912,160 -0.03(-0.65%)
Aug 09, 2013 4.673 4.709 4.661 4.679 5,348,826 +0.02(+0.39%)
Aug 08, 2013 4.715 4.722 4.652 4.661 5,108,217 -0.12(-2.53%)
Aug 07, 2013 4.770 4.794 4.740 4.782 1,429,726 -0.02(-0.50%)
Aug 06, 2013 4.818 4.830 4.782 4.806 1,492,143 +0.01(+0.25%)
Aug 05, 2013 4.788 4.818 4.764 4.794 1,401,349 -0.01(-0.13%)
Aug 02, 2013 4.770 4.806 4.770 4.800 1,579,104 +0.03(+0.63%)
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.