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

Aegon N.V. ADR (NY: AEG )

6.390 -0.050 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2005 8.281 8.348 8.264 8.309 718,197 +0.01(+0.07%)
Sep 29, 2005 8.181 8.303 8.147 8.303 850,001 +0.13(+1.64%)
Sep 28, 2005 8.153 8.186 8.136 8.170 992,923 +0.11(+1.31%)
Sep 27, 2005 8.052 8.097 8.025 8.064 1,187,670 +0.20(+2.48%)
Sep 26, 2005 7.852 7.941 7.829 7.868 948,809 +0.13(+1.66%)
Sep 23, 2005 7.740 7.774 7.696 7.740 851,615 -0.07(-0.86%)
Sep 22, 2005 7.762 7.813 7.723 7.807 1,077,744 -0.06(-0.78%)
Sep 21, 2005 7.919 7.946 7.840 7.868 595,718 -0.05(-0.63%)
Sep 20, 2005 8.019 8.052 7.919 7.919 598,766 -0.06(-0.77%)
Sep 19, 2005 8.008 8.008 7.952 7.980 692,015 -0.09(-1.17%)
Sep 16, 2005 8.008 8.080 7.991 8.075 952,575 +0.17(+2.19%)
Sep 15, 2005 7.885 7.946 7.885 7.902 1,223,894 -0.02(-0.28%)
Sep 14, 2005 7.935 7.985 7.913 7.924 1,985,847 -0.02(-0.28%)
Sep 13, 2005 7.985 7.985 7.924 7.946 770,560 -0.08(-1.04%)
Sep 12, 2005 8.058 8.080 8.013 8.030 738,999 -0.15(-1.84%)
Sep 09, 2005 8.136 8.197 8.136 8.181 474,673 +0.07(+0.89%)
Sep 08, 2005 8.103 8.136 8.091 8.108 656,150 -0.07(-0.82%)
Sep 07, 2005 8.130 8.197 8.114 8.175 854,125 +0.08(+0.96%)
Sep 06, 2005 8.047 8.130 8.036 8.097 1,127,955 +0.21(+2.69%)
Sep 02, 2005 7.868 7.924 7.863 7.885 559,315 -0.04(-0.49%)
Sep 01, 2005 7.913 7.980 7.891 7.924 844,083 +0.04(+0.57%)
Aug 31, 2005 7.757 7.891 7.757 7.880 1,004,579 +0.14(+1.80%)
Aug 30, 2005 7.762 7.768 7.696 7.740 735,233 -0.04(-0.57%)
Aug 29, 2005 7.723 7.796 7.707 7.785 599,125 +0.00(+0.00%)
Aug 26, 2005 7.824 7.807 7.757 7.785 804,632 -0.03(-0.43%)
Aug 25, 2005 7.824 7.835 7.790 7.818 775,581 -0.04(-0.57%)
Aug 24, 2005 7.891 7.946 7.846 7.863 1,071,647 -0.03(-0.35%)
Aug 23, 2005 7.907 7.919 7.868 7.891 749,220 -0.05(-0.63%)
Aug 22, 2005 7.980 8.008 7.902 7.941 744,378 +0.01(+0.07%)
Aug 19, 2005 7.930 7.963 7.896 7.935 593,207 +0.02(+0.21%)
Aug 18, 2005 7.880 7.930 7.846 7.919 1,069,316 -0.09(-1.11%)
Aug 17, 2005 7.946 8.030 7.930 8.008 1,115,761 -0.02(-0.21%)
Aug 16, 2005 8.108 8.119 8.019 8.025 966,024 -0.16(-1.98%)
Aug 15, 2005 8.158 8.220 8.125 8.186 668,165 -0.08(-1.01%)
Aug 12, 2005 8.298 8.326 8.248 8.270 738,999 -0.09(-1.13%)
Aug 11, 2005 8.248 8.365 8.248 8.365 1,087,607 +0.22(+2.67%)
Aug 10, 2005 8.175 8.270 8.142 8.147 823,461 +0.08(+0.97%)
Aug 09, 2005 7.963 8.108 7.963 8.069 547,659 +0.15(+1.90%)
Aug 08, 2005 8.013 8.025 7.902 7.919 439,705 -0.04(-0.49%)
Aug 05, 2005 8.002 8.025 7.924 7.958 494,758 -0.11(-1.38%)
Aug 04, 2005 8.103 8.158 8.058 8.069 605,760 -0.09(-1.09%)
Aug 03, 2005 8.114 8.192 8.114 8.158 598,766 +0.06(+0.76%)
Aug 02, 2005 8.080 8.130 8.075 8.097 528,471 +0.10(+1.26%)
Aug 01, 2005 8.002 8.047 7.980 7.997 495,834 +0.02(+0.21%)
Jul 29, 2005 8.013 8.025 7.952 7.980 388,418 -0.06(-0.69%)
Jul 28, 2005 7.991 8.041 7.935 8.036 823,282 +0.13(+1.62%)
Jul 27, 2005 7.863 7.924 7.835 7.907 632,480 +0.07(+0.85%)
Jul 26, 2005 7.829 7.863 7.799 7.840 650,591 +0.04(+0.57%)
Jul 25, 2005 7.868 7.874 7.796 7.796 614,188 -0.03(-0.36%)
Jul 22, 2005 7.840 7.874 7.779 7.824 367,796 -0.02(-0.21%)
Jul 21, 2005 7.935 7.946 7.824 7.840 702,596 -0.11(-1.33%)
Jul 20, 2005 7.829 7.969 7.774 7.946 678,028 +0.09(+1.21%)
Jul 19, 2005 7.723 7.874 7.723 7.852 694,705 +0.14(+1.81%)
Jul 18, 2005 7.707 7.751 7.701 7.712 544,610 +0.03(+0.36%)
Jul 15, 2005 7.662 7.707 7.640 7.684 634,093 -0.01(-0.07%)
Jul 14, 2005 7.696 7.723 7.645 7.690 737,743 +0.10(+1.32%)
Jul 13, 2005 7.595 7.651 7.551 7.590 806,963 +0.03(+0.37%)
Jul 12, 2005 7.539 7.584 7.517 7.562 741,330 +0.07(+0.97%)
Jul 11, 2005 7.422 7.523 7.422 7.489 751,193 +0.17(+2.28%)
Jul 08, 2005 7.238 7.355 7.227 7.322 558,239 +0.08(+1.16%)
Jul 07, 2005 7.116 7.255 7.104 7.238 664,758 -0.02(-0.31%)
Jul 06, 2005 7.266 7.344 7.255 7.261 690,222 +0.01(+0.15%)
Jul 05, 2005 7.149 7.261 7.138 7.249 466,424 +0.06(+0.78%)
Jul 01, 2005 7.199 7.233 7.155 7.194 478,798 +0.02(+0.23%)
Jun 30, 2005 7.238 7.261 7.177 7.177 447,775 +0.01(+0.08%)
Jun 29, 2005 7.205 7.222 7.143 7.171 501,751 +0.00(+0.00%)
Jun 28, 2005 7.132 7.182 7.116 7.171 636,245 +0.08(+1.10%)
Jun 27, 2005 7.116 7.143 7.082 7.093 619,568 -0.06(-0.86%)
Jun 24, 2005 7.210 7.294 7.149 7.155 442,395 -0.06(-0.77%)
Jun 23, 2005 7.272 7.316 7.194 7.210 780,423 -0.12(-1.67%)
Jun 22, 2005 7.355 7.378 7.305 7.333 1,465,445 -0.02(-0.30%)
Jun 21, 2005 7.333 7.378 7.300 7.355 922,986 +0.07(+0.92%)
Jun 20, 2005 7.216 7.300 7.199 7.288 783,113 -0.09(-1.28%)
Jun 17, 2005 7.344 7.394 7.316 7.383 747,786 +0.14(+2.00%)
Jun 16, 2005 7.261 7.272 7.216 7.238 353,449 +0.02(+0.31%)
Jun 15, 2005 7.205 7.233 7.166 7.216 745,813 +0.02(+0.23%)
Jun 14, 2005 7.132 7.227 7.132 7.199 541,562 +0.05(+0.70%)
Jun 13, 2005 7.132 7.205 7.093 7.149 562,363 -0.07(-0.93%)
Jun 10, 2005 7.283 7.294 7.194 7.216 513,946 -0.04(-0.61%)
Jun 09, 2005 7.261 7.294 7.207 7.261 579,758 +0.07(+0.93%)
Jun 08, 2005 7.238 7.288 7.166 7.194 785,265 -0.03(-0.46%)
Jun 07, 2005 7.244 7.294 7.210 7.227 632,121 +0.01(+0.08%)
Jun 06, 2005 7.199 7.233 7.177 7.222 690,581 +0.02(+0.31%)
Jun 03, 2005 7.266 7.283 7.171 7.199 652,923 -0.16(-2.12%)
Jun 02, 2005 7.316 7.372 7.305 7.355 560,929 +0.13(+1.77%)
Jun 01, 2005 7.188 7.277 7.182 7.227 834,400 +0.06(+0.86%)
May 31, 2005 7.255 7.255 7.149 7.166 1,263,346 -0.24(-3.24%)
May 27, 2005 7.400 7.417 7.361 7.406 727,881 +0.11(+1.45%)
May 26, 2005 7.288 7.322 7.266 7.300 575,633 +0.01(+0.15%)
May 25, 2005 7.316 7.339 7.261 7.288 796,921 +0.06(+0.77%)
May 24, 2005 7.188 7.244 7.166 7.233 652,743 +0.06(+0.78%)
May 23, 2005 7.177 7.210 7.138 7.177 643,060 +0.02(+0.31%)
May 20, 2005 7.116 7.155 7.088 7.155 1,035,603 -0.02(-0.23%)
May 19, 2005 7.160 7.188 7.127 7.171 1,031,119 +0.14(+2.06%)
May 18, 2005 6.965 7.065 6.943 7.026 1,028,968 +0.11(+1.53%)
May 17, 2005 6.848 6.926 6.831 6.920 846,773 +0.02(+0.32%)
May 16, 2005 6.848 6.909 6.831 6.898 1,169,559 +0.10(+1.48%)
May 13, 2005 6.870 6.881 6.770 6.798 1,065,909 -0.13(-1.85%)
May 12, 2005 7.010 7.032 6.926 6.926 765,360 -0.08(-1.19%)
May 11, 2005 7.010 7.037 6.926 7.010 902,364 +0.02(+0.32%)
May 10, 2005 7.010 7.037 6.982 6.987 750,117 -0.20(-2.79%)
May 09, 2005 7.177 7.188 7.116 7.188 723,756 +0.05(+0.70%)
May 06, 2005 7.166 7.249 7.110 7.138 752,448 -0.06(-0.85%)
May 05, 2005 7.266 7.288 7.155 7.199 660,275 +0.08(+1.18%)
May 04, 2005 6.965 7.121 6.965 7.116 710,845 +0.17(+2.41%)
May 03, 2005 6.920 6.987 6.915 6.948 651,309 -0.02(-0.24%)
May 02, 2005 6.954 6.993 6.926 6.965 890,170 -0.04(-0.56%)
Apr 29, 2005 7.021 7.026 6.909 7.004 771,098 +0.09(+1.29%)
Apr 28, 2005 6.959 7.004 6.893 6.915 645,032 -0.12(-1.67%)
Apr 27, 2005 6.987 7.054 6.948 7.032 634,631 +0.04(+0.64%)
Apr 26, 2005 7.032 7.049 6.987 6.987 723,039 -0.07(-1.03%)
Apr 25, 2005 7.037 7.060 6.987 7.060 675,159 -0.16(-2.16%)
Apr 22, 2005 7.194 7.272 7.177 7.216 662,248 -0.03(-0.46%)
Apr 21, 2005 7.216 7.261 7.155 7.249 484,716 +0.09(+1.33%)
Apr 20, 2005 7.194 7.249 7.138 7.155 897,702 -0.17(-2.36%)
Apr 19, 2005 7.305 7.344 7.272 7.327 995,075 +0.04(+0.61%)
Apr 18, 2005 7.255 7.305 7.216 7.283 858,609 +0.03(+0.38%)
Apr 15, 2005 7.311 7.361 7.249 7.255 1,353,546 -0.09(-1.21%)
Apr 14, 2005 7.389 7.445 7.322 7.344 519,146 -0.01(-0.15%)
Apr 13, 2005 7.422 7.478 7.344 7.355 432,711 -0.12(-1.64%)
Apr 12, 2005 7.417 7.495 7.339 7.478 815,033 -0.01(-0.15%)
Apr 11, 2005 7.467 7.523 7.417 7.489 441,857 +0.09(+1.21%)
Apr 08, 2005 7.372 7.439 7.355 7.400 351,656 -0.05(-0.67%)
Apr 07, 2005 7.417 7.467 7.394 7.450 592,311 +0.03(+0.45%)
Apr 06, 2005 7.344 7.456 7.339 7.417 621,361 +0.01(+0.15%)
Apr 05, 2005 7.389 7.445 7.355 7.406 1,070,212 +0.00(+0.00%)
Apr 04, 2005 7.344 7.439 7.272 7.406 1,077,923 +0.03(+0.45%)
Apr 01, 2005 7.511 7.539 7.361 7.372 997,765 -0.13(-1.78%)
Mar 31, 2005 7.534 7.556 7.489 7.506 868,471 -0.04(-0.59%)
Mar 30, 2005 7.495 7.617 7.489 7.551 557,522 +0.07(+0.89%)
Mar 29, 2005 7.495 7.606 7.467 7.484 554,294 -0.06(-0.74%)
Mar 28, 2005 7.484 7.590 7.484 7.539 510,180 +0.01(+0.15%)
Mar 24, 2005 7.528 7.640 7.528 7.528 493,144 -0.06(-0.74%)
Mar 23, 2005 7.517 7.617 7.500 7.584 526,319 +0.04(+0.52%)
Mar 22, 2005 7.578 7.707 7.478 7.545 757,111 -0.10(-1.31%)
Mar 21, 2005 7.679 7.723 7.590 7.645 684,663 -0.13(-1.72%)
Mar 18, 2005 7.768 7.785 7.651 7.779 945,043 -0.06(-0.71%)
Mar 17, 2005 7.751 7.868 7.746 7.835 862,912 -0.09(-1.13%)
Mar 16, 2005 7.958 7.974 7.902 7.924 685,380 -0.14(-1.73%)
Mar 15, 2005 8.142 8.142 8.041 8.064 561,825 -0.01(-0.14%)
Mar 14, 2005 8.058 8.086 8.008 8.075 497,806 +0.02(+0.21%)
Mar 11, 2005 8.103 8.125 8.041 8.058 535,823 -0.07(-0.82%)
Mar 10, 2005 8.147 8.164 8.064 8.125 646,826 +0.05(+0.62%)
Mar 09, 2005 8.008 8.136 8.008 8.075 584,420 +0.03(+0.42%)
Mar 08, 2005 8.047 8.069 8.013 8.041 507,311 +0.06(+0.77%)
Mar 07, 2005 8.002 8.047 7.974 7.980 482,026 -0.02(-0.21%)
Mar 04, 2005 7.946 8.058 7.930 7.997 594,283 +0.13(+1.63%)
Mar 03, 2005 7.885 7.907 7.818 7.868 839,779 -0.13(-1.60%)
Mar 02, 2005 7.930 8.086 7.907 7.997 822,026 -0.04(-0.49%)
Mar 01, 2005 7.974 8.091 7.974 8.036 622,975 +0.02(+0.21%)
Feb 28, 2005 8.114 8.137 7.991 8.019 853,588 -0.08(-1.03%)
Feb 25, 2005 8.025 8.114 7.997 8.103 780,602 +0.12(+1.54%)
Feb 24, 2005 7.885 7.991 7.880 7.980 1,118,989 +0.20(+2.58%)
Feb 23, 2005 7.746 7.818 7.723 7.779 823,820 +0.09(+1.23%)
Feb 22, 2005 7.673 7.779 7.656 7.684 1,220,666 +0.22(+2.91%)
Feb 18, 2005 7.484 7.528 7.439 7.467 562,363 -0.05(-0.67%)
Feb 17, 2005 7.517 7.545 7.478 7.517 621,361 +0.05(+0.67%)
Feb 16, 2005 7.489 7.517 7.433 7.467 623,513 -0.08(-1.11%)
Feb 15, 2005 7.517 7.578 7.506 7.551 659,916 +0.04(+0.52%)
Feb 14, 2005 7.484 7.528 7.467 7.511 470,728 +0.08(+1.13%)
Feb 11, 2005 7.361 7.439 7.344 7.428 564,515 +0.06(+0.76%)
Feb 10, 2005 7.383 7.394 7.327 7.372 730,750 -0.04(-0.53%)
Feb 09, 2005 7.461 7.467 7.400 7.411 1,076,489 -0.17(-2.21%)
Feb 08, 2005 7.495 7.590 7.461 7.578 825,613 +0.02(+0.22%)
Feb 07, 2005 7.629 7.640 7.528 7.562 610,602 -0.08(-1.02%)
Feb 04, 2005 7.539 7.651 7.528 7.640 473,239 +0.00(+0.00%)
Feb 03, 2005 7.562 7.640 7.528 7.640 618,313 -0.06(-0.72%)
Feb 02, 2005 7.684 7.712 7.656 7.696 475,749 +0.04(+0.58%)
Feb 01, 2005 7.584 7.684 7.545 7.651 596,794 +0.08(+1.11%)
Jan 31, 2005 7.539 7.578 7.506 7.567 659,737 +0.16(+2.11%)
Jan 28, 2005 7.439 7.439 7.361 7.411 615,085 -0.01(-0.08%)
Jan 27, 2005 7.428 7.467 7.383 7.417 664,937 -0.07(-0.89%)
Jan 26, 2005 7.511 7.534 7.433 7.484 526,140 +0.02(+0.22%)
Jan 25, 2005 7.472 7.517 7.433 7.467 552,680 +0.11(+1.52%)
Jan 24, 2005 7.428 7.445 7.355 7.355 550,528 -0.02(-0.30%)
Jan 21, 2005 7.400 7.433 7.355 7.378 740,254 +0.01(+0.08%)
Jan 20, 2005 7.406 7.439 7.322 7.372 747,965 -0.02(-0.30%)
Jan 19, 2005 7.500 7.511 7.394 7.394 497,986 -0.12(-1.63%)
Jan 18, 2005 7.428 7.528 7.367 7.517 854,663 +0.02(+0.30%)
Jan 14, 2005 7.484 7.500 7.422 7.495 634,093 -0.04(-0.52%)
Jan 13, 2005 7.551 7.590 7.506 7.534 715,328 -0.18(-2.38%)
Jan 12, 2005 7.623 7.740 7.595 7.718 744,378 +0.09(+1.24%)
Jan 11, 2005 7.684 7.696 7.606 7.623 668,703 -0.09(-1.23%)
Jan 10, 2005 7.712 7.807 7.696 7.718 705,644 +0.03(+0.44%)
Jan 07, 2005 7.852 7.863 7.673 7.684 924,421 -0.09(-1.22%)
Jan 06, 2005 7.796 7.829 7.723 7.779 849,822 +0.14(+1.82%)
Jan 05, 2005 7.696 7.762 7.640 7.640 877,796 +0.08(+1.03%)
Jan 04, 2005 7.707 7.746 7.545 7.562 799,611 -0.06(-0.73%)
Jan 03, 2005 7.640 7.707 7.578 7.617 726,805 -0.03(-0.36%)
Dec 31, 2004 7.606 7.690 7.606 7.645 359,547 -0.02(-0.22%)
Dec 30, 2004 7.606 7.684 7.601 7.662 512,152 +0.01(+0.15%)
Dec 29, 2004 7.612 7.679 7.601 7.651 496,192 -0.03(-0.44%)
Dec 28, 2004 7.651 7.718 7.629 7.684 555,190 -0.01(-0.15%)
Dec 27, 2004 7.684 7.768 7.679 7.696 647,005 -0.04(-0.50%)
Dec 23, 2004 7.668 7.768 7.668 7.735 580,655 +0.07(+0.95%)
Dec 22, 2004 7.601 7.696 7.590 7.662 713,535 +0.05(+0.66%)
Dec 21, 2004 7.562 7.612 7.523 7.612 506,773 +0.08(+1.04%)
Dec 20, 2004 7.534 7.584 7.472 7.534 1,413,441 +0.08(+1.12%)
Dec 17, 2004 7.389 7.484 7.378 7.450 1,417,027 -0.07(-0.96%)
Dec 16, 2004 7.517 7.556 7.472 7.523 1,686,732 -0.01(-0.15%)
Dec 15, 2004 7.539 7.584 7.523 7.534 1,883,632 -0.05(-0.66%)
Dec 14, 2004 7.528 7.606 7.523 7.584 770,022 +0.01(+0.15%)
Dec 13, 2004 7.489 7.606 7.472 7.573 1,435,318 +0.25(+3.43%)
Dec 10, 2004 7.305 7.339 7.266 7.322 617,416 -0.05(-0.68%)
Dec 09, 2004 7.316 7.394 7.222 7.372 1,023,050 -0.05(-0.68%)
Dec 08, 2004 7.422 7.461 7.355 7.422 533,671 +0.08(+1.06%)
Dec 07, 2004 7.478 7.500 7.339 7.344 702,416 -0.09(-1.27%)
Dec 06, 2004 7.406 7.472 7.372 7.439 753,703 +0.03(+0.45%)
Dec 03, 2004 7.394 7.439 7.344 7.406 958,313 +0.16(+2.15%)
Dec 02, 2004 7.205 7.311 7.188 7.249 1,396,764 +0.17(+2.36%)
Dec 01, 2004 6.965 7.088 6.959 7.082 1,451,637 +0.17(+2.50%)
Nov 30, 2004 6.987 6.987 6.859 6.909 800,866 -0.07(-0.96%)
Nov 29, 2004 7.054 7.077 6.943 6.976 1,025,740 -0.06(-0.79%)
Nov 26, 2004 6.998 7.065 6.993 7.032 260,918 +0.06(+0.88%)
Nov 24, 2004 7.021 7.049 6.932 6.971 938,408 -0.03(-0.48%)
Nov 23, 2004 6.998 7.021 6.926 7.004 899,315 +0.02(+0.24%)
Nov 22, 2004 6.870 7.010 6.870 6.987 508,745 +0.08(+1.13%)
Nov 19, 2004 7.099 7.116 6.909 6.909 636,066 -0.13(-1.90%)
Nov 18, 2004 7.043 7.077 6.993 7.043 524,526 -0.02(-0.24%)
Nov 17, 2004 7.021 7.132 7.010 7.060 888,197 +0.15(+2.18%)
Nov 16, 2004 6.893 6.920 6.837 6.909 1,181,215 -0.09(-1.27%)
Nov 15, 2004 6.965 7.015 6.837 6.998 1,033,989 -0.08(-1.10%)
Nov 12, 2004 6.976 7.104 6.943 7.077 1,111,637 +0.12(+1.76%)
Nov 11, 2004 6.809 6.965 6.809 6.954 1,077,027 +0.26(+3.92%)
Nov 10, 2004 6.686 6.736 6.647 6.692 837,628 +0.03(+0.42%)
Nov 09, 2004 6.653 6.686 6.619 6.664 892,142 +0.00(+0.00%)
Nov 08, 2004 6.630 6.675 6.608 6.664 869,368 +0.02(+0.25%)
Nov 05, 2004 6.547 6.653 6.524 6.647 1,003,145 +0.14(+2.23%)
Nov 04, 2004 6.346 6.513 6.335 6.502 1,222,280 +0.15(+2.37%)
Nov 03, 2004 6.368 6.396 6.329 6.352 946,837 +0.13(+2.06%)
Nov 02, 2004 6.218 6.385 6.195 6.223 2,877,990 +0.02(+0.27%)
Nov 01, 2004 6.190 6.274 6.173 6.207 2,685,574 +0.05(+0.82%)
Oct 29, 2004 6.078 6.156 6.062 6.156 847,490 +0.01(+0.09%)
Oct 28, 2004 6.078 6.173 6.078 6.151 756,393 +0.07(+1.19%)
Oct 27, 2004 5.995 6.112 5.967 6.078 922,628 +0.08(+1.30%)
Oct 26, 2004 5.928 6.006 5.911 6.000 848,028 +0.11(+1.80%)
Oct 25, 2004 5.883 5.933 5.855 5.894 532,954 +0.02(+0.28%)
Oct 22, 2004 5.972 5.995 5.861 5.878 780,423 -0.01(-0.19%)
Oct 21, 2004 5.850 5.911 5.833 5.889 885,866 -0.04(-0.75%)
Oct 20, 2004 5.878 5.945 5.855 5.933 508,745 +0.03(+0.47%)
Oct 19, 2004 6.011 6.056 5.883 5.905 889,273 -0.02(-0.28%)
Oct 18, 2004 5.861 5.956 5.850 5.922 846,594 -0.05(-0.84%)
Oct 15, 2004 5.956 6.034 5.900 5.972 907,923 +0.06(+0.94%)
Oct 14, 2004 6.023 6.056 5.894 5.917 1,340,455 -0.14(-2.39%)
Oct 13, 2004 6.112 6.112 6.028 6.062 1,098,187 +0.01(+0.18%)
Oct 12, 2004 6.011 6.073 5.978 6.050 912,406 -0.11(-1.72%)
Oct 11, 2004 6.145 6.184 6.106 6.156 585,676 -0.01(-0.09%)
Oct 08, 2004 6.195 6.240 6.140 6.162 523,450 -0.07(-1.07%)
Oct 07, 2004 6.268 6.279 6.229 6.229 1,018,208 -0.06(-0.89%)
Oct 06, 2004 6.207 6.301 6.201 6.285 464,631 +0.07(+1.08%)
Oct 05, 2004 6.229 6.285 6.207 6.218 416,572 +0.01(+0.09%)
Oct 04, 2004 6.190 6.262 6.190 6.212 667,807 +0.08(+1.27%)
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.