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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Aug 01, 2003 7.082 7.110 7.015 7.049 472,521 -0.08(-1.10%)
Jul 31, 2003 7.288 7.322 7.110 7.127 1,243,799 +0.15(+2.16%)
Jul 30, 2003 7.116 7.127 6.943 6.976 686,277 -0.21(-2.87%)
Jul 29, 2003 7.378 7.411 7.138 7.182 930,877 -0.05(-0.69%)
Jul 28, 2003 7.238 7.294 7.188 7.233 832,248 +0.06(+0.78%)
Jul 25, 2003 7.060 7.177 6.982 7.177 731,108 +0.12(+1.74%)
Jul 24, 2003 6.982 7.132 6.948 7.054 1,208,472 +0.27(+4.03%)
Jul 23, 2003 6.826 6.826 6.720 6.781 606,836 +0.01(+0.08%)
Jul 22, 2003 6.731 6.803 6.692 6.775 648,260 +0.03(+0.50%)
Jul 21, 2003 6.814 6.859 6.708 6.742 838,704 -0.13(-1.95%)
Jul 18, 2003 6.759 6.915 6.725 6.876 1,267,470 +0.41(+6.29%)
Jul 17, 2003 6.491 6.552 6.402 6.469 713,535 -0.22(-3.25%)
Jul 16, 2003 6.814 6.814 6.608 6.686 1,541,658 +0.02(+0.25%)
Jul 15, 2003 6.831 6.881 6.614 6.669 2,444,561 +0.21(+3.19%)
Jul 14, 2003 6.597 6.647 6.419 6.463 2,301,280 +0.27(+4.41%)
Jul 11, 2003 6.223 6.262 6.168 6.190 1,957,693 +0.14(+2.30%)
Jul 10, 2003 6.101 6.101 5.989 6.050 1,265,677 -0.17(-2.78%)
Jul 09, 2003 6.190 6.262 6.145 6.223 843,545 -0.06(-0.98%)
Jul 08, 2003 6.156 6.313 6.134 6.285 1,876,100 +0.18(+3.02%)
Jul 07, 2003 5.917 6.112 5.917 6.101 1,454,686 +0.37(+6.42%)
Jul 03, 2003 5.710 5.805 5.688 5.733 344,842 -0.03(-0.48%)
Jul 02, 2003 5.716 5.794 5.649 5.760 923,704 +0.17(+3.09%)
Jul 01, 2003 5.487 5.588 5.387 5.588 778,092 -0.01(-0.20%)
Jun 30, 2003 5.699 5.716 5.532 5.599 786,161 -0.07(-1.18%)
Jun 27, 2003 5.755 5.811 5.666 5.666 1,151,267 +0.11(+1.91%)
Jun 26, 2003 5.515 5.576 5.465 5.560 701,520 +0.09(+1.63%)
Jun 25, 2003 5.498 5.599 5.454 5.471 820,950 -0.05(-0.91%)
Jun 24, 2003 5.487 5.543 5.454 5.521 949,168 -0.01(-0.10%)
Jun 23, 2003 5.599 5.615 5.498 5.526 1,316,067 -0.31(-5.26%)
Jun 20, 2003 5.900 5.928 5.783 5.833 560,570 +0.03(+0.48%)
Jun 19, 2003 5.939 5.995 5.805 5.805 1,210,265 -0.40(-6.38%)
Jun 18, 2003 6.067 6.240 6.006 6.201 1,247,386 +0.01(+0.18%)
Jun 17, 2003 6.257 6.274 6.067 6.190 1,316,605 +0.01(+0.18%)
Jun 16, 2003 6.062 6.195 6.034 6.179 1,770,477 +0.28(+4.82%)
Jun 13, 2003 6.106 6.106 5.800 5.894 1,523,188 -0.36(-5.71%)
Jun 12, 2003 6.134 6.285 6.034 6.251 3,112,547 +0.40(+6.76%)
Jun 11, 2003 5.783 5.866 5.660 5.855 1,652,481 +0.37(+6.82%)
Jun 10, 2003 5.409 5.493 5.353 5.482 993,103 +0.04(+0.82%)
Jun 09, 2003 5.521 5.565 5.392 5.437 1,191,795 -0.19(-3.37%)
Jun 06, 2003 5.649 5.688 5.582 5.627 1,607,829 +0.06(+1.10%)
Jun 05, 2003 5.431 5.576 5.392 5.565 1,033,989 -0.01(-0.20%)
Jun 04, 2003 5.398 5.576 5.381 5.576 1,067,523 +0.26(+4.93%)
Jun 03, 2003 5.309 5.365 5.247 5.314 1,024,126 -0.05(-0.94%)
Jun 02, 2003 5.437 5.515 5.359 5.365 1,833,779 +0.01(+0.10%)
May 30, 2003 5.286 5.365 5.264 5.359 1,120,961 +0.11(+2.02%)
May 29, 2003 5.286 5.415 5.231 5.253 1,037,217 -0.07(-1.36%)
May 28, 2003 5.208 5.370 5.186 5.326 1,632,576 +0.16(+3.13%)
May 27, 2003 4.941 5.192 4.907 5.164 1,947,292 +0.27(+5.47%)
May 23, 2003 4.891 4.930 4.824 4.896 3,463,307 -0.33(-6.30%)
May 22, 2003 4.935 5.259 4.885 5.225 1,885,604 +0.16(+3.19%)
May 21, 2003 4.974 5.063 4.891 5.063 2,323,696 -0.23(-4.42%)
May 20, 2003 5.259 5.387 5.158 5.298 1,190,360 -0.06(-1.04%)
May 19, 2003 5.515 5.532 5.326 5.353 1,442,312 -0.48(-8.22%)
May 16, 2003 5.738 5.866 5.716 5.833 816,109 +0.11(+1.95%)
May 15, 2003 5.705 5.727 5.632 5.721 745,992 -0.04(-0.77%)
May 14, 2003 5.833 5.861 5.660 5.766 717,480 +0.14(+2.58%)
May 13, 2003 5.532 5.699 5.532 5.621 952,754 -0.05(-0.88%)
May 12, 2003 5.498 5.688 5.437 5.671 893,577 +0.08(+1.50%)
May 09, 2003 5.415 5.610 5.365 5.588 1,113,609 +0.20(+3.62%)
May 08, 2003 5.431 5.521 5.392 5.392 1,515,477 -0.36(-6.21%)
May 07, 2003 5.933 5.933 5.627 5.749 1,634,728 -0.33(-5.50%)
May 06, 2003 5.866 6.162 5.850 6.084 1,272,312 -0.01(-0.18%)
May 05, 2003 5.961 6.156 5.911 6.095 1,404,116 +0.33(+5.81%)
May 02, 2003 5.582 5.777 5.526 5.760 666,372 +0.03(+0.49%)
Apr 30, 2003 5.749 5.794 5.638 5.733 707,796 +0.05(+0.88%)
Apr 29, 2003 5.872 5.928 5.565 5.682 1,027,354 -0.14(-2.49%)
Apr 28, 2003 5.415 5.861 5.415 5.827 1,008,345 +0.40(+7.40%)
Apr 25, 2003 5.498 5.504 5.348 5.426 881,921 -0.23(-4.04%)
Apr 24, 2003 5.705 5.721 5.582 5.655 1,100,160 -0.25(-4.16%)
Apr 23, 2003 5.894 5.939 5.805 5.900 2,005,752 -0.01(-0.19%)
Apr 22, 2003 5.448 5.928 5.448 5.911 2,669,255 +0.34(+6.11%)
Apr 21, 2003 5.582 5.627 5.532 5.571 846,056 +0.00(+0.00%)
Apr 17, 2003 5.537 5.599 5.398 5.571 1,046,003 +0.19(+3.48%)
Apr 16, 2003 5.539 5.598 5.373 5.383 2,717,279 +0.16(+2.97%)
Apr 15, 2003 4.997 5.298 4.997 5.228 1,873,188 +0.33(+6.67%)
Apr 14, 2003 4.713 4.912 4.713 4.901 1,123,278 +0.19(+3.98%)
Apr 11, 2003 4.761 4.794 4.633 4.713 953,751 +0.10(+2.21%)
Apr 10, 2003 4.665 4.692 4.579 4.611 589,707 -0.02(-0.46%)
Apr 09, 2003 4.778 4.879 4.611 4.633 1,307,166 -0.21(-4.32%)
Apr 08, 2003 4.879 4.922 4.794 4.842 1,114,699 +0.09(+1.80%)
Apr 07, 2003 4.906 4.971 4.745 4.756 1,613,582 +0.25(+5.47%)
Apr 04, 2003 4.450 4.552 4.424 4.509 839,988 +0.10(+2.31%)
Apr 03, 2003 4.472 4.536 4.365 4.408 932,304 -0.07(-1.56%)
Apr 02, 2003 4.397 4.526 4.343 4.477 1,050,731 +0.32(+7.60%)
Apr 01, 2003 4.043 4.193 4.016 4.161 1,216,527 +0.11(+2.78%)
Mar 31, 2003 4.043 4.123 3.995 4.048 1,389,784 -0.26(-5.98%)
Mar 28, 2003 4.247 4.467 4.225 4.306 1,597,357 -0.10(-2.19%)
Mar 27, 2003 4.349 4.467 4.274 4.402 1,198,251 -0.14(-3.18%)
Mar 26, 2003 4.579 4.601 4.488 4.547 1,134,095 +0.04(+0.95%)
Mar 25, 2003 4.306 4.574 4.295 4.504 1,443,309 +0.12(+2.69%)
Mar 24, 2003 4.483 4.520 4.349 4.386 1,252,708 -0.46(-9.41%)
Mar 21, 2003 4.552 4.933 4.499 4.842 1,971,472 +0.55(+12.73%)
Mar 20, 2003 4.311 4.488 4.150 4.295 4,102,215 -0.21(-4.64%)
Mar 19, 2003 4.574 4.601 4.370 4.504 2,073,860 -0.03(-0.59%)
Mar 18, 2003 4.584 4.601 4.413 4.531 1,427,084 -0.26(-5.48%)
Mar 17, 2003 4.268 4.960 4.236 4.794 2,757,562 +0.27(+6.05%)
Mar 14, 2003 4.424 4.719 4.252 4.520 2,661,329 +0.27(+6.31%)
Mar 13, 2003 4.021 4.279 3.973 4.252 2,324,513 +0.43(+11.22%)
Mar 12, 2003 3.925 3.941 3.593 3.823 2,546,073 -0.09(-2.19%)
Mar 11, 2003 3.946 4.102 3.834 3.909 2,104,819 +0.14(+3.70%)
Mar 10, 2003 3.710 3.834 3.689 3.769 3,348,575 -0.32(-7.74%)
Mar 07, 2003 4.086 4.236 3.941 4.086 4,254,211 -0.43(-9.50%)
Mar 06, 2003 4.713 4.735 4.483 4.515 3,307,546 -0.82(-15.38%)
Mar 05, 2003 5.180 5.341 5.180 5.335 717,272 +0.14(+2.68%)
Mar 04, 2003 5.206 5.324 4.788 5.196 1,414,402 -0.30(-5.46%)
Mar 03, 2003 5.732 5.732 5.416 5.496 1,120,667 -0.16(-2.84%)
Feb 28, 2003 5.625 5.716 5.576 5.657 1,047,747 +0.32(+5.92%)
Feb 27, 2003 5.115 5.373 4.965 5.341 1,523,131 +0.14(+2.79%)
Feb 26, 2003 5.362 5.367 5.153 5.196 1,960,842 -0.57(-9.86%)
Feb 25, 2003 5.796 5.802 5.442 5.764 1,770,241 -0.29(-4.87%)
Feb 24, 2003 6.102 6.161 6.043 6.059 953,565 -0.61(-9.16%)
Feb 21, 2003 6.445 6.670 6.359 6.670 828,611 +0.15(+2.30%)
Feb 20, 2003 6.638 6.676 6.429 6.520 515,667 -0.20(-3.03%)
Feb 19, 2003 6.981 7.019 6.692 6.724 530,027 -0.21(-3.02%)
Feb 18, 2003 6.772 6.997 6.767 6.933 684,821 +0.31(+4.61%)
Feb 14, 2003 6.349 6.686 6.316 6.627 897,802 +0.35(+5.55%)
Feb 13, 2003 6.252 6.322 6.123 6.279 629,618 +0.26(+4.27%)
Feb 12, 2003 6.059 6.188 6.011 6.021 660,949 -0.31(-4.91%)
Feb 11, 2003 6.290 6.429 6.279 6.332 976,691 +0.20(+3.23%)
Feb 10, 2003 6.118 6.145 5.920 6.134 706,082 -0.17(-2.64%)
Feb 07, 2003 6.493 6.509 6.209 6.300 531,706 -0.27(-4.16%)
Feb 06, 2003 6.622 6.638 6.483 6.574 363,671 -0.23(-3.31%)
Feb 05, 2003 6.799 6.944 6.729 6.799 529,654 +0.08(+1.20%)
Feb 04, 2003 6.713 6.788 6.633 6.719 551,288 -0.28(-3.98%)
Feb 03, 2003 6.997 7.105 6.965 6.997 1,027,791 +0.18(+2.59%)
Jan 31, 2003 6.332 6.971 6.332 6.820 1,457,110 +0.25(+3.75%)
Jan 30, 2003 6.756 6.783 6.558 6.574 733,497 +0.02(+0.25%)
Jan 29, 2003 6.381 6.611 6.306 6.558 588,961 +0.08(+1.24%)
Jan 28, 2003 6.397 6.520 6.327 6.477 606,305 +0.20(+3.16%)
Jan 27, 2003 6.547 6.633 6.193 6.279 878,033 -0.49(-7.28%)
Jan 24, 2003 6.960 7.003 6.729 6.772 496,458 -0.15(-2.17%)
Jan 23, 2003 6.847 6.976 6.810 6.922 618,614 +0.20(+2.95%)
Jan 22, 2003 6.644 6.810 6.633 6.724 852,483 -0.19(-2.79%)
Jan 21, 2003 7.131 7.185 6.906 6.917 864,232 -0.50(-6.79%)
Jan 17, 2003 7.453 7.571 7.367 7.421 379,150 -0.23(-3.01%)
Jan 16, 2003 7.743 7.743 7.587 7.652 294,294 -0.09(-1.18%)
Jan 15, 2003 7.914 7.914 7.668 7.743 292,242 -0.20(-2.50%)
Jan 14, 2003 7.904 7.968 7.823 7.941 528,349 +0.12(+1.51%)
Jan 13, 2003 7.925 7.952 7.732 7.823 468,297 +0.11(+1.46%)
Jan 10, 2003 7.614 7.775 7.614 7.711 675,496 +0.00(+0.00%)
Jan 09, 2003 7.314 7.721 7.314 7.711 885,307 +0.64(+9.02%)
Jan 08, 2003 7.233 7.265 7.035 7.072 434,354 -0.21(-2.87%)
Jan 07, 2003 7.244 7.346 7.078 7.282 854,907 -0.29(-3.82%)
Jan 06, 2003 7.303 7.614 7.298 7.571 571,990 +0.14(+1.95%)
Jan 03, 2003 7.400 7.507 7.319 7.426 589,893 -0.01(-0.14%)
Jan 02, 2003 7.051 7.442 7.040 7.437 786,090 +0.56(+8.11%)
Dec 31, 2002 6.837 6.928 6.815 6.879 663,374 -0.05(-0.70%)
Dec 30, 2002 6.799 6.971 6.745 6.928 610,781 +0.23(+3.44%)
Dec 27, 2002 6.810 6.837 6.622 6.697 488,625 -0.21(-3.10%)
Dec 26, 2002 6.810 6.992 6.810 6.912 388,475 -0.01(-0.08%)
Dec 24, 2002 6.890 6.938 6.837 6.917 156,658 +0.03(+0.39%)
Dec 23, 2002 6.938 7.019 6.874 6.890 648,827 -0.08(-1.08%)
Dec 20, 2002 6.896 7.046 6.879 6.965 912,349 +0.00(+0.00%)
Dec 19, 2002 7.019 7.217 6.901 6.965 590,453 -0.23(-3.13%)
Dec 18, 2002 7.244 7.319 7.158 7.190 394,257 -0.23(-3.11%)
Dec 17, 2002 7.507 7.684 7.373 7.421 490,117 -0.20(-2.67%)
Dec 16, 2002 7.233 7.668 7.228 7.625 658,898 +0.39(+5.41%)
Dec 13, 2002 7.255 7.298 7.158 7.233 558,748 -0.32(-4.26%)
Dec 12, 2002 7.635 7.678 7.507 7.555 408,617 -0.13(-1.67%)
Dec 11, 2002 7.593 7.780 7.582 7.684 510,445 +0.15(+1.99%)
Dec 10, 2002 7.459 7.539 7.351 7.534 614,884 +0.13(+1.81%)
Dec 09, 2002 7.668 7.705 7.400 7.400 689,856 -0.35(-4.56%)
Dec 06, 2002 7.587 7.898 7.534 7.753 571,430 -0.16(-1.97%)
Dec 05, 2002 8.241 8.241 7.764 7.909 581,687 -0.05(-0.67%)
Dec 04, 2002 7.694 7.968 7.614 7.963 844,090 +0.02(+0.27%)
Dec 03, 2002 8.081 8.134 7.855 7.941 735,362 -0.40(-4.76%)
Dec 02, 2002 8.644 8.665 8.268 8.338 694,892 -0.22(-2.57%)
Nov 29, 2002 8.558 8.585 8.397 8.558 1,080,384 +0.46(+5.70%)
Nov 27, 2002 7.828 8.123 7.823 8.097 835,698 +0.53(+6.94%)
Nov 26, 2002 7.770 7.775 7.512 7.571 623,463 -0.46(-5.74%)
Nov 25, 2002 7.807 8.086 7.775 8.032 738,719 +0.12(+1.56%)
Nov 22, 2002 7.759 7.963 7.759 7.909 658,338 +0.11(+1.37%)
Nov 21, 2002 7.614 7.818 7.587 7.802 845,769 +0.47(+6.44%)
Nov 20, 2002 7.115 7.421 7.105 7.330 847,634 +0.12(+1.71%)
Nov 19, 2002 7.244 7.367 7.190 7.207 821,524 -0.18(-2.40%)
Nov 18, 2002 7.593 7.603 7.378 7.383 689,483 -0.12(-1.64%)
Nov 15, 2002 7.314 7.507 7.287 7.507 664,679 +0.24(+3.24%)
Nov 14, 2002 7.158 7.271 7.078 7.271 993,103 +0.60(+8.92%)
Nov 13, 2002 6.493 6.804 6.461 6.676 828,238 -0.17(-2.51%)
Nov 12, 2002 6.842 6.965 6.804 6.847 368,334 -0.04(-0.55%)
Nov 11, 2002 6.719 7.019 6.719 6.885 645,656 -0.24(-3.39%)
Nov 08, 2002 7.212 7.308 6.976 7.126 535,995 +0.09(+1.30%)
Nov 07, 2002 7.115 7.223 6.938 7.035 844,650 -0.69(-8.89%)
Nov 06, 2002 7.721 7.775 7.373 7.721 1,330,105 -0.01(-0.14%)
Nov 05, 2002 7.662 7.866 7.603 7.732 1,013,617 +0.25(+3.30%)
Nov 04, 2002 7.442 7.641 7.442 7.485 1,065,837 +0.26(+3.56%)
Nov 01, 2002 6.858 7.271 6.810 7.228 873,930 +0.04(+0.60%)
Oct 31, 2002 7.196 7.319 7.115 7.185 1,206,270 +0.24(+3.47%)
Oct 30, 2002 6.847 6.992 6.794 6.944 1,028,164 +0.13(+1.97%)
Oct 29, 2002 6.885 6.938 6.568 6.810 1,256,998 +0.00(+0.00%)
Oct 28, 2002 6.837 6.965 6.751 6.810 930,066 +0.05(+0.79%)
Oct 25, 2002 6.638 6.756 6.547 6.756 1,049,985 +0.16(+2.36%)
Oct 24, 2002 6.756 6.837 6.568 6.601 571,990 -0.05(-0.81%)
Oct 23, 2002 6.499 6.756 6.434 6.654 1,066,023 -0.11(-1.66%)
Oct 22, 2002 6.778 6.890 6.670 6.767 830,849 -0.34(-4.75%)
Oct 21, 2002 6.767 7.105 6.719 7.105 1,618,058 +0.15(+2.16%)
Oct 18, 2002 6.804 7.089 6.729 6.954 965,314 +0.14(+2.13%)
Oct 17, 2002 6.971 6.992 6.729 6.810 1,697,133 +0.24(+3.67%)
Oct 16, 2002 6.660 6.751 6.499 6.568 1,406,383 -0.38(-5.41%)
Oct 15, 2002 6.788 6.997 6.735 6.944 3,513,253 +0.72(+11.64%)
Oct 14, 2002 6.177 6.252 6.118 6.220 1,198,997 -0.14(-2.27%)
Oct 11, 2002 6.172 6.456 6.102 6.365 3,647,159 +0.58(+10.11%)
Oct 10, 2002 5.523 5.834 5.426 5.780 3,197,698 +0.39(+7.26%)
Oct 09, 2002 5.389 5.539 5.362 5.389 2,089,712 -0.28(-4.92%)
Oct 08, 2002 5.721 5.737 5.448 5.668 2,660,583 +0.26(+4.76%)
Oct 07, 2002 5.609 5.684 5.367 5.410 3,097,922 +0.01(+0.20%)
Oct 04, 2002 5.534 5.576 5.367 5.400 2,163,379 -0.11(-2.04%)
Oct 03, 2002 5.566 5.716 5.485 5.512 1,961,215 +0.09(+1.68%)
Oct 02, 2002 5.367 5.673 5.362 5.421 242,447 -0.02(-0.39%)
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.