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 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2010 3.278 3.310 3.213 3.240 1,274,524 -0.04(-1.15%)
Sep 29, 2010 3.283 3.300 3.251 3.278 1,334,407 -0.02(-0.49%)
Sep 28, 2010 3.278 3.305 3.218 3.294 1,602,795 +0.04(+1.16%)
Sep 27, 2010 3.283 3.294 3.256 3.256 565,618 -0.07(-2.11%)
Sep 24, 2010 3.289 3.327 3.283 3.327 3,680,878 +0.16(+4.95%)
Sep 23, 2010 3.208 3.235 3.170 3.170 886,595 -0.10(-2.98%)
Sep 22, 2010 3.305 3.332 3.251 3.267 1,389,213 -0.03(-0.82%)
Sep 21, 2010 3.278 3.354 3.273 3.294 2,248,063 +0.10(+3.05%)
Sep 20, 2010 3.137 3.202 3.132 3.197 3,335,643 +0.07(+2.25%)
Sep 17, 2010 3.127 3.127 3.083 3.127 8,063,647 -0.01(-0.34%)
Sep 15, 2010 3.078 3.137 3.067 3.137 4,011,949 +0.05(+1.75%)
Sep 14, 2010 3.067 3.110 3.038 3.083 841,607 -0.02(-0.70%)
Sep 13, 2010 3.110 3.121 3.078 3.105 796,064 +0.10(+3.42%)
Sep 10, 2010 2.980 3.009 2.964 3.002 503,424 +0.03(+0.91%)
Sep 09, 2010 3.013 3.013 2.943 2.975 693,326 +0.01(+0.18%)
Sep 08, 2010 2.953 3.002 2.953 2.970 605,345 +0.03(+1.11%)
Sep 07, 2010 2.975 2.986 2.932 2.937 1,181,505 -0.11(-3.55%)
Sep 03, 2010 3.045 3.067 3.008 3.045 786,811 +0.04(+1.44%)
Sep 02, 2010 2.991 3.013 2.964 3.002 1,069,488 +0.06(+2.21%)
Sep 01, 2010 2.867 2.956 2.867 2.937 2,756,929 +0.18(+6.68%)
Aug 31, 2010 2.753 2.797 2.732 2.753 1,294 -0.02(-0.59%)
Aug 30, 2010 2.802 2.818 2.770 2.770 847,620 -0.11(-3.76%)
Aug 27, 2010 2.878 2.889 2.764 2.878 1,196,943 +0.10(+3.50%)
Aug 26, 2010 2.818 2.840 2.770 2.780 1,181,756 -0.05(-1.72%)
Aug 25, 2010 2.753 2.840 2.732 2.829 1,844,265 -0.03(-0.95%)
Aug 24, 2010 2.861 2.883 2.821 2.856 1,603,901 -0.08(-2.76%)
Aug 23, 2010 2.980 3.002 2.937 2.937 1,306,321 -0.04(-1.45%)
Aug 20, 2010 2.997 2.997 2.948 2.980 1,320,619 -0.09(-2.82%)
Aug 19, 2010 3.164 3.180 3.051 3.067 1,048,729 -0.11(-3.41%)
Aug 18, 2010 3.197 3.208 3.143 3.175 954,869 +0.00(+0.00%)
Aug 17, 2010 3.191 3.213 3.159 3.175 1,227,587 +0.19(+6.53%)
Aug 16, 2010 2.959 3.016 2.959 2.980 2,416,217 +0.00(+0.00%)
Aug 13, 2010 2.980 2.997 2.964 2.980 1,247,738 -0.04(-1.25%)
Aug 12, 2010 2.986 3.045 2.975 3.018 2,676,662 -0.10(-3.13%)
Aug 11, 2010 3.186 3.186 3.110 3.116 993,595 -0.20(-6.04%)
Aug 10, 2010 3.310 3.332 3.251 3.316 1,644,426 -0.08(-2.39%)
Aug 09, 2010 3.397 3.408 3.370 3.397 796,574 +0.01(+0.16%)
Aug 06, 2010 3.392 3.402 3.321 3.392 557,608 +0.00(+0.00%)
Aug 05, 2010 3.386 3.397 3.354 3.392 457,809 -0.03(-0.79%)
Aug 04, 2010 3.429 3.484 3.392 3.419 877,969 +0.01(+0.32%)
Aug 03, 2010 3.392 3.435 3.365 3.408 1,209,555 +0.02(+0.64%)
Aug 02, 2010 3.337 3.397 3.321 3.386 758,789 +0.14(+4.16%)
Jul 30, 2010 3.251 3.289 3.191 3.251 918,927 -0.04(-1.15%)
Jul 29, 2010 3.370 3.386 3.251 3.289 3,422,307 +0.03(+0.83%)
Jul 28, 2010 3.300 3.316 3.256 3.262 787,931 -0.02(-0.50%)
Jul 27, 2010 3.316 3.321 3.256 3.278 818,217 +0.09(+2.71%)
Jul 26, 2010 3.132 3.208 3.116 3.191 1,576,614 +0.02(+0.68%)
Jul 23, 2010 3.083 3.177 3.067 3.170 1,500,290 +0.06(+2.09%)
Jul 22, 2010 3.035 3.127 3.035 3.105 1,083,834 +0.15(+5.13%)
Jul 21, 2010 3.040 3.045 2.937 2.953 2,079,432 -0.08(-2.50%)
Jul 20, 2010 2.970 3.037 2.959 3.029 2,081,364 -0.03(-0.88%)
Jul 19, 2010 3.067 3.089 3.018 3.056 949,807 +0.04(+1.44%)
Jul 16, 2010 3.013 3.121 3.008 3.013 1,246,716 -0.16(-4.95%)
Jul 15, 2010 3.208 3.213 3.099 3.170 1,383,053 -0.02(-0.68%)
Jul 14, 2010 3.175 3.224 3.159 3.191 918,318 -0.02(-0.51%)
Jul 13, 2010 3.170 3.208 3.154 3.208 1,106,627 +0.08(+2.60%)
Jul 12, 2010 3.116 3.159 3.105 3.127 780,709 -0.06(-1.87%)
Jul 09, 2010 3.186 3.186 3.121 3.186 857,402 +0.02(+0.51%)
Jul 08, 2010 3.121 3.186 3.110 3.170 1,401,248 +0.10(+3.17%)
Jul 07, 2010 2.970 3.083 2.959 3.072 1,984,398 +0.09(+3.09%)
Jul 06, 2010 3.024 3.040 2.932 2.980 1,372,899 +0.04(+1.47%)
Jul 02, 2010 2.937 3.024 2.910 2.937 1,467,530 +0.01(+0.37%)
Jul 01, 2010 2.959 2.964 2.867 2.926 2,977,589 +0.07(+2.46%)
Jun 30, 2010 2.916 2.959 2.851 2.856 3,350,531 -0.06(-2.04%)
Jun 29, 2010 2.970 2.970 2.894 2.916 2,608,826 -0.24(-7.71%)
Jun 25, 2010 3.159 3.164 3.072 3.159 1,390,714 -0.01(-0.17%)
Jun 24, 2010 3.218 3.218 3.132 3.164 1,193,758 -0.06(-1.85%)
Jun 23, 2010 3.229 3.256 3.170 3.224 1,328,802 -0.01(-0.33%)
Jun 22, 2010 3.300 3.321 3.218 3.235 1,237,415 -0.12(-3.55%)
Jun 21, 2010 3.397 3.414 3.327 3.354 1,540,043 +0.04(+1.31%)
Jun 18, 2010 3.310 3.332 3.283 3.310 1,151,622 -0.02(-0.65%)
Jun 17, 2010 3.354 3.362 3.289 3.332 1,386,165 -0.01(-0.32%)
Jun 16, 2010 3.332 3.375 3.321 3.343 2,165,018 +0.03(+0.82%)
Jun 15, 2010 3.251 3.321 3.218 3.316 2,420,011 +0.22(+6.98%)
Jun 14, 2010 3.132 3.170 3.094 3.099 1,756,298 +0.09(+3.06%)
Jun 11, 2010 2.926 3.013 2.926 3.008 1,279,007 +0.02(+0.54%)
Jun 10, 2010 2.926 2.997 2.921 2.991 2,051,375 +0.16(+5.74%)
Jun 09, 2010 2.883 2.916 2.807 2.829 5,380,672 -0.06(-2.06%)
Jun 08, 2010 2.834 2.894 2.786 2.889 3,340,977 +0.08(+2.69%)
Jun 07, 2010 2.905 2.921 2.813 2.813 1,985,176 -0.04(-1.33%)
Jun 04, 2010 2.851 2.980 2.840 2.851 7,873,388 -0.27(-8.67%)
Jun 03, 2010 3.170 3.197 3.083 3.121 3,581,605 -0.01(-0.35%)
Jun 02, 2010 3.024 3.137 3.013 3.132 2,386,810 +0.12(+4.14%)
Jun 01, 2010 2.991 3.099 2.986 3.008 1,810,055 -0.08(-2.46%)
May 28, 2010 3.083 3.154 3.051 3.083 1,833,474 -0.09(-2.90%)
May 27, 2010 3.056 3.181 3.040 3.175 1,904,431 +0.28(+9.51%)
May 26, 2010 2.959 2.997 2.889 2.899 6,583,731 -0.09(-2.90%)
May 25, 2010 2.878 2.997 2.853 2.986 2,899,787 -0.04(-1.43%)
May 24, 2010 3.105 3.116 3.029 3.029 7,991,870 -0.19(-5.88%)
May 21, 2010 3.089 3.224 3.083 3.218 15,017,288 +0.10(+3.12%)
May 20, 2010 3.094 3.213 3.078 3.121 22,327,638 -0.21(-6.33%)
May 19, 2010 3.283 3.348 3.246 3.332 2,637,279 +0.07(+2.16%)
May 18, 2010 3.413 3.429 3.246 3.262 4,165,653 -0.06(-1.95%)
May 17, 2010 3.321 3.337 3.200 3.327 4,226,396 +0.02(+0.49%)
May 14, 2010 3.310 3.375 3.246 3.310 4,382,894 -0.11(-3.32%)
May 13, 2010 3.462 3.489 3.413 3.424 1,480,931 -0.10(-2.91%)
May 12, 2010 3.489 3.554 3.473 3.527 2,341,576 -0.01(-0.31%)
May 11, 2010 3.624 3.646 3.527 3.538 1,947,182 -0.10(-2.68%)
May 10, 2010 3.629 3.651 3.597 3.635 4,623,495 +0.45(+14.09%)
May 07, 2010 3.229 3.273 3.078 3.186 6,822,888 -0.04(-1.34%)
May 06, 2010 3.402 3.451 2.834 3.229 7,761,629 -0.26(-7.44%)
May 05, 2010 3.505 3.554 3.473 3.489 4,784,590 -0.12(-3.44%)
May 04, 2010 3.667 3.667 3.559 3.613 5,922,211 -0.22(-5.78%)
May 03, 2010 3.803 3.873 3.781 3.835 2,769,511 +0.04(+1.00%)
Apr 30, 2010 3.857 3.868 3.776 3.797 6,978,794 -0.04(-1.13%)
Apr 29, 2010 3.746 3.868 3.732 3.841 3,502,782 +0.18(+5.03%)
Apr 28, 2010 3.673 3.705 3.619 3.657 13,092,570 -0.03(-0.88%)
Apr 27, 2010 3.786 3.835 3.667 3.689 11,300,005 -0.13(-3.40%)
Apr 26, 2010 3.792 3.851 3.792 3.819 3,685,959 -0.04(-1.12%)
Apr 23, 2010 3.824 3.873 3.797 3.862 2,112,801 +0.04(+0.99%)
Apr 22, 2010 3.743 3.824 3.716 3.824 2,083,999 -0.03(-0.70%)
Apr 21, 2010 3.868 3.884 3.813 3.851 1,095,499 -0.08(-1.93%)
Apr 20, 2010 3.922 3.943 3.889 3.927 1,585,449 +0.02(+0.55%)
Apr 19, 2010 3.835 3.922 3.813 3.905 3,180,451 -0.02(-0.55%)
Apr 16, 2010 3.949 3.976 3.884 3.927 2,114,378 -0.06(-1.49%)
Apr 15, 2010 3.954 4.014 3.954 3.987 2,220,508 -0.02(-0.54%)
Apr 14, 2010 3.938 4.008 3.922 4.008 2,054,066 +0.12(+3.20%)
Apr 13, 2010 3.905 3.911 3.846 3.884 2,036,775 -0.04(-1.10%)
Apr 12, 2010 3.927 3.948 3.916 3.927 762,338 +0.06(+1.54%)
Apr 09, 2010 3.824 3.868 3.808 3.868 869,287 +0.08(+2.00%)
Apr 08, 2010 3.770 3.808 3.754 3.792 2,337,644 -0.01(-0.14%)
Apr 07, 2010 3.813 3.824 3.776 3.797 1,938,639 -0.02(-0.43%)
Apr 06, 2010 3.770 3.819 3.759 3.813 686,246 +0.03(+0.71%)
Apr 05, 2010 3.781 3.797 3.770 3.786 355,484 +0.02(+0.43%)
Apr 01, 2010 3.749 3.770 3.770 3.770 655,548 +0.09(+2.35%)
Mar 31, 2010 3.667 3.722 3.640 3.684 845,894 +0.02(+0.44%)
Mar 30, 2010 3.711 3.711 3.603 3.667 1,331,081 -0.04(-1.17%)
Mar 29, 2010 3.705 3.722 3.689 3.711 580,032 +0.04(+1.18%)
Mar 26, 2010 3.630 3.689 3.619 3.667 2,606,836 +0.09(+2.57%)
Mar 25, 2010 3.651 3.657 3.575 3.575 2,222,217 +0.01(+0.30%)
Mar 24, 2010 3.575 3.597 3.554 3.565 2,548,673 -0.08(-2.23%)
Mar 23, 2010 3.597 3.651 3.581 3.646 1,009,470 +0.10(+2.90%)
Mar 22, 2010 3.451 3.543 3.451 3.543 2,441,062 +0.03(+0.77%)
Mar 19, 2010 3.565 3.575 3.505 3.516 4,260,688 -0.06(-1.66%)
Mar 18, 2010 3.619 3.624 3.548 3.575 2,576,115 -0.08(-2.22%)
Mar 17, 2010 3.630 3.678 3.624 3.657 1,658,487 +0.05(+1.35%)
Mar 16, 2010 3.575 3.619 3.555 3.608 3,377,026 +0.04(+1.06%)
Mar 15, 2010 3.527 3.570 3.523 3.570 3,560,597 -0.07(-1.93%)
Mar 12, 2010 3.662 3.673 3.608 3.640 1,635,242 +0.01(+0.30%)
Mar 11, 2010 3.603 3.635 3.581 3.630 2,189,935 +0.03(+0.90%)
Mar 10, 2010 3.575 3.630 3.570 3.597 3,623,162 +0.06(+1.68%)
Mar 09, 2010 3.521 3.570 3.516 3.538 474,570 +0.00(+0.00%)
Mar 08, 2010 3.548 3.575 3.516 3.538 791,851 -0.06(-1.80%)
Mar 05, 2010 3.511 3.619 3.505 3.603 969,616 +0.15(+4.39%)
Mar 04, 2010 3.484 3.494 3.419 3.451 966,120 -0.03(-0.93%)
Mar 03, 2010 3.500 3.532 3.484 3.484 936,816 -0.02(-0.62%)
Mar 02, 2010 3.516 3.527 3.468 3.505 1,058,006 +0.07(+2.05%)
Mar 01, 2010 3.408 3.440 3.397 3.435 1,011,151 +0.03(+0.79%)
Feb 26, 2010 3.354 3.424 3.300 3.408 1,271,616 +0.12(+3.79%)
Feb 25, 2010 3.240 3.283 3.213 3.283 777,852 +0.08(+2.53%)
Feb 24, 2010 3.197 3.240 3.164 3.202 576,917 +0.05(+1.54%)
Feb 23, 2010 3.218 3.246 3.154 3.154 535,011 -0.11(-3.32%)
Feb 22, 2010 3.267 3.283 3.251 3.262 524,590 -0.01(-0.33%)
Feb 19, 2010 3.218 3.273 3.208 3.273 665,479 -0.05(-1.63%)
Feb 18, 2010 3.251 3.332 3.246 3.327 726,989 +0.04(+1.15%)
Feb 17, 2010 3.300 3.327 3.273 3.289 592,267 +0.01(+0.16%)
Feb 16, 2010 3.213 3.305 3.191 3.283 1,096,147 +0.08(+2.53%)
Feb 12, 2010 3.121 3.202 3.202 3.202 873,325 -0.04(-1.17%)
Feb 11, 2010 3.186 3.251 3.137 3.240 963,741 -0.01(-0.17%)
Feb 10, 2010 3.229 3.267 3.181 3.246 913,950 +0.03(+1.01%)
Feb 09, 2010 3.154 3.262 3.105 3.213 2,408,671 +0.23(+7.80%)
Feb 08, 2010 3.018 3.089 2.975 2.980 1,139,060 -0.11(-3.67%)
Feb 05, 2010 3.154 3.181 2.975 3.094 2,303,129 -0.10(-3.21%)
Feb 04, 2010 3.375 3.375 3.197 3.197 1,695,271 -0.25(-7.22%)
Feb 03, 2010 3.467 3.494 3.424 3.446 976,264 -0.05(-1.39%)
Feb 02, 2010 3.435 3.511 3.413 3.494 964,436 +0.14(+4.19%)
Feb 01, 2010 3.337 3.386 3.327 3.354 903,083 +0.15(+4.73%)
Jan 29, 2010 3.283 3.321 3.191 3.202 1,528,958 -0.11(-3.43%)
Jan 28, 2010 3.337 3.343 3.305 3.316 1,656,328 -0.02(-0.65%)
Jan 27, 2010 3.289 3.337 3.259 3.337 1,068,496 +0.05(+1.65%)
Jan 26, 2010 3.278 3.360 3.256 3.283 789,699 -0.04(-1.14%)
Jan 25, 2010 3.392 3.408 3.305 3.321 1,136,138 +0.07(+2.16%)
Jan 22, 2010 3.321 3.375 3.229 3.251 2,178,548 -0.03(-0.99%)
Jan 21, 2010 3.511 3.527 3.278 3.283 2,667,470 -0.27(-7.47%)
Jan 20, 2010 3.613 3.613 3.489 3.548 1,365,110 -0.18(-4.93%)
Jan 19, 2010 3.646 3.738 3.646 3.732 1,175,509 -0.03(-0.72%)
Jan 15, 2010 3.803 3.759 3.759 3.759 1,784,918 -0.10(-2.66%)
Jan 14, 2010 3.851 3.878 3.824 3.862 581,180 -0.02(-0.56%)
Jan 13, 2010 3.873 3.884 3.819 3.884 1,123,032 +0.03(+0.70%)
Jan 12, 2010 3.857 3.889 3.803 3.857 1,219,769 -0.02(-0.56%)
Jan 11, 2010 3.927 3.938 3.846 3.878 1,072,590 -0.04(-0.97%)
Jan 08, 2010 3.851 3.922 3.851 3.916 1,130,185 +0.12(+3.28%)
Jan 07, 2010 3.689 3.797 3.667 3.792 1,474,120 +0.09(+2.34%)
Jan 06, 2010 3.694 3.716 3.673 3.705 734,162 -0.02(-0.44%)
Jan 05, 2010 3.727 3.754 3.673 3.722 1,216,314 +0.03(+0.73%)
Jan 04, 2010 3.657 3.743 3.651 3.694 1,635,214 +0.23(+6.55%)
Dec 31, 2009 3.630 3.467 3.467 3.467 955,592 -0.04(-1.08%)
Dec 30, 2009 3.505 3.516 3.484 3.505 786,704 -0.05(-1.37%)
Dec 29, 2009 3.603 3.608 3.548 3.554 948,058 +0.02(+0.46%)
Dec 28, 2009 3.575 3.575 3.521 3.538 1,012,833 +0.02(+0.62%)
Dec 24, 2009 3.613 3.613 3.505 3.516 313,117 -0.02(-0.46%)
Dec 23, 2009 3.516 3.532 3.473 3.532 1,078,438 +0.10(+3.00%)
Dec 22, 2009 3.402 3.446 3.392 3.429 823,693 +0.08(+2.26%)
Dec 21, 2009 3.337 3.392 3.327 3.354 1,113,289 +0.04(+1.14%)
Dec 18, 2009 3.354 3.381 3.267 3.316 1,434,159 -0.06(-1.92%)
Dec 17, 2009 3.462 3.473 3.350 3.381 2,386,843 -0.14(-3.85%)
Dec 16, 2009 3.548 3.570 3.511 3.516 9,542,503 +0.10(+2.85%)
Dec 15, 2009 3.435 3.456 3.402 3.419 5,309,358 -0.10(-2.77%)
Dec 14, 2009 3.534 3.554 3.511 3.516 4,814,872 -0.05(-1.37%)
Dec 11, 2009 3.592 3.597 3.538 3.565 3,116,676 -0.02(-0.45%)
Dec 10, 2009 3.651 3.678 3.570 3.581 3,526,104 -0.04(-1.19%)
Dec 09, 2009 3.635 3.667 3.548 3.624 2,541,672 -0.07(-1.90%)
Dec 08, 2009 3.722 3.727 3.678 3.694 1,226,733 -0.12(-3.12%)
Dec 07, 2009 3.851 3.868 3.792 3.813 1,688,638 -0.05(-1.40%)
Dec 04, 2009 3.949 3.970 3.819 3.868 1,570,826 -0.01(-0.28%)
Dec 03, 2009 3.965 3.992 3.873 3.878 1,448,150 -0.06(-1.65%)
Dec 02, 2009 3.933 4.008 3.911 3.943 1,305,236 -0.05(-1.35%)
Dec 01, 2009 3.992 4.035 3.949 3.997 1,877,893 +0.08(+2.07%)
Nov 30, 2009 3.933 3.981 3.841 3.916 1,894,511 +0.06(+1.69%)
Nov 27, 2009 3.797 3.933 3.797 3.851 963,295 -0.25(-6.07%)
Nov 25, 2009 4.051 4.100 4.008 4.100 1,030,460 +0.09(+2.16%)
Nov 24, 2009 4.046 4.074 4.003 4.014 1,287,404 +0.05(+1.37%)
Nov 23, 2009 4.003 4.058 3.949 3.960 1,340,740 +0.06(+1.67%)
Nov 20, 2009 3.878 3.916 3.851 3.895 878,041 -0.09(-2.17%)
Nov 19, 2009 4.035 4.041 3.922 3.981 1,023,790 -0.15(-3.54%)
Nov 18, 2009 4.111 4.143 4.079 4.127 921,359 -0.05(-1.29%)
Nov 17, 2009 4.160 4.198 4.106 4.181 1,346,370 +0.00(+0.00%)
Nov 16, 2009 4.170 4.219 4.133 4.181 2,731,808 +0.07(+1.71%)
Nov 13, 2009 4.068 4.127 4.024 4.111 1,273,812 +0.05(+1.20%)
Nov 12, 2009 4.225 4.235 4.030 4.062 1,911,668 -0.34(-7.63%)
Nov 11, 2009 4.419 4.436 4.354 4.398 1,068,405 +0.12(+2.91%)
Nov 10, 2009 4.225 4.290 4.219 4.273 953,371 -0.01(-0.25%)
Nov 09, 2009 4.208 4.300 4.192 4.284 1,528,400 +0.28(+6.88%)
Nov 06, 2009 3.933 4.019 3.922 4.008 1,185,135 +0.05(+1.23%)
Nov 05, 2009 4.024 4.062 3.954 3.960 1,276,326 -0.01(-0.27%)
Nov 04, 2009 4.041 4.079 3.960 3.970 2,501,159 +0.16(+4.11%)
Nov 03, 2009 3.705 3.813 3.689 3.813 2,840,451 -0.01(-0.28%)
Nov 02, 2009 3.781 3.916 3.711 3.824 3,594,611 +0.01(+0.28%)
Oct 30, 2009 3.997 4.024 3.797 3.813 2,271,233 -0.37(-8.91%)
Oct 29, 2009 4.154 4.230 4.122 4.187 2,040,247 +0.38(+9.94%)
Oct 28, 2009 3.970 4.041 3.797 3.808 2,395,362 -0.29(-7.00%)
Oct 27, 2009 4.208 4.241 4.068 4.095 2,295,196 -0.18(-4.18%)
Oct 26, 2009 4.452 4.517 4.241 4.273 3,233,695 -0.37(-8.03%)
Oct 23, 2009 4.647 4.657 4.609 4.647 1,289,744 -0.10(-2.05%)
Oct 22, 2009 4.647 4.755 4.598 4.744 2,064,439 +0.12(+2.57%)
Oct 21, 2009 4.674 4.792 4.625 4.625 2,552,477 -0.10(-2.06%)
Oct 20, 2009 4.690 4.733 4.679 4.722 1,036,994 -0.11(-2.35%)
Oct 19, 2009 4.787 4.848 4.749 4.836 1,120,566 +0.10(+2.05%)
Oct 16, 2009 4.755 4.782 4.690 4.738 1,399,050 -0.24(-4.78%)
Oct 15, 2009 4.928 5.025 4.922 4.976 1,312,370 -0.02(-0.33%)
Oct 14, 2009 4.998 4.998 4.928 4.993 1,293,319 +0.19(+3.94%)
Oct 13, 2009 4.852 4.874 4.749 4.803 1,057,366 +0.01(+0.23%)
Oct 12, 2009 4.841 4.852 4.755 4.793 1,025,539 +0.16(+3.50%)
Oct 09, 2009 4.598 4.636 4.587 4.630 711,418 +0.00(+0.00%)
Oct 08, 2009 4.641 4.674 4.587 4.630 1,464,174 +0.16(+3.63%)
Oct 07, 2009 4.500 4.538 4.436 4.468 773,913 -0.09(-1.90%)
Oct 06, 2009 4.484 4.603 4.473 4.555 1,689,871 +0.24(+5.65%)
Oct 05, 2009 4.208 4.338 4.176 4.311 1,608,657 +0.06(+1.53%)
Oct 02, 2009 4.100 4.381 4.073 4.246 1,309,581 -0.10(-2.24%)
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.