Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.376 3.409 3.309 3.337 1,237,586 -0.04(-1.16%)
Sep 29, 2010 3.381 3.398 3.348 3.376 1,295,733 -0.02(-0.49%)
Sep 28, 2010 3.376 3.404 3.315 3.393 1,556,343 +0.04(+1.16%)
Sep 27, 2010 3.381 3.393 3.354 3.354 549,225 -0.07(-2.11%)
Sep 24, 2010 3.387 3.426 3.381 3.426 3,574,200 +0.16(+4.95%)
Sep 23, 2010 3.303 3.331 3.264 3.264 860,900 -0.10(-2.98%)
Sep 22, 2010 3.404 3.432 3.348 3.365 1,348,951 -0.03(-0.82%)
Sep 21, 2010 3.376 3.454 3.370 3.393 2,182,910 +0.10(+3.05%)
Sep 20, 2010 3.231 3.298 3.225 3.292 3,238,970 +0.07(+2.25%)
Sep 17, 2010 3.220 3.220 3.175 3.220 7,829,948 -0.01(-0.34%)
Sep 15, 2010 3.170 3.231 3.159 3.231 3,895,676 +0.06(+1.75%)
Sep 14, 2010 3.159 3.203 3.129 3.175 817,215 -0.02(-0.70%)
Sep 13, 2010 3.203 3.214 3.170 3.198 772,993 +0.11(+3.42%)
Sep 10, 2010 3.069 3.099 3.053 3.092 488,834 +0.03(+0.91%)
Sep 09, 2010 3.103 3.103 3.030 3.064 673,232 +0.01(+0.18%)
Sep 08, 2010 3.042 3.092 3.042 3.058 587,801 +0.03(+1.10%)
Sep 07, 2010 3.064 3.075 3.019 3.025 1,147,263 -0.11(-3.55%)
Sep 03, 2010 3.136 3.159 3.097 3.136 764,008 +0.04(+1.44%)
Sep 02, 2010 3.081 3.103 3.053 3.092 1,038,493 +0.07(+2.21%)
Sep 01, 2010 2.952 3.044 2.952 3.025 2,677,028 +0.19(+6.68%)
Aug 31, 2010 2.835 2.880 2.813 2.835 1,256 -0.02(-0.59%)
Aug 30, 2010 2.886 2.902 2.852 2.852 823,055 -0.11(-3.76%)
Aug 27, 2010 2.964 2.975 2.847 2.964 1,162,254 +0.10(+3.50%)
Aug 26, 2010 2.902 2.925 2.852 2.863 1,147,507 -0.05(-1.72%)
Aug 25, 2010 2.835 2.925 2.813 2.913 1,790,815 -0.03(-0.95%)
Aug 24, 2010 2.947 2.969 2.905 2.941 1,557,417 -0.08(-2.76%)
Aug 23, 2010 3.069 3.092 3.025 3.025 1,268,462 -0.04(-1.45%)
Aug 20, 2010 3.086 3.086 3.036 3.069 1,282,345 -0.09(-2.82%)
Aug 19, 2010 3.259 3.275 3.142 3.159 1,018,335 -0.11(-3.41%)
Aug 18, 2010 3.292 3.303 3.237 3.270 927,195 +0.00(+0.00%)
Aug 17, 2010 3.287 3.309 3.253 3.270 1,192,009 +0.20(+6.53%)
Aug 16, 2010 3.047 3.106 3.047 3.069 2,346,191 +0.00(+0.00%)
Aug 13, 2010 3.069 3.086 3.053 3.069 1,211,576 -0.04(-1.25%)
Aug 12, 2010 3.075 3.136 3.064 3.108 2,599,087 -0.10(-3.12%)
Aug 11, 2010 3.281 3.281 3.203 3.209 964,799 -0.21(-6.04%)
Aug 10, 2010 3.409 3.432 3.348 3.415 1,596,768 -0.08(-2.39%)
Aug 09, 2010 3.498 3.510 3.471 3.498 773,488 +0.01(+0.16%)
Aug 06, 2010 3.493 3.504 3.420 3.493 541,447 +0.00(+0.00%)
Aug 05, 2010 3.487 3.498 3.454 3.493 444,541 -0.03(-0.79%)
Aug 04, 2010 3.532 3.587 3.493 3.521 852,524 +0.01(+0.32%)
Aug 03, 2010 3.493 3.537 3.465 3.510 1,174,500 +0.02(+0.64%)
Aug 02, 2010 3.437 3.498 3.420 3.487 736,798 +0.14(+4.16%)
Jul 30, 2010 3.348 3.387 3.287 3.348 892,294 -0.04(-1.15%)
Jul 29, 2010 3.471 3.488 3.348 3.387 3,323,122 +0.03(+0.83%)
Jul 28, 2010 3.398 3.415 3.354 3.359 765,096 -0.02(-0.49%)
Jul 27, 2010 3.415 3.420 3.354 3.376 794,503 +0.09(+2.71%)
Jul 26, 2010 3.225 3.303 3.209 3.287 1,530,921 +0.02(+0.68%)
Jul 23, 2010 3.175 3.272 3.159 3.264 1,456,809 +0.07(+2.09%)
Jul 22, 2010 3.125 3.220 3.125 3.198 1,052,423 +0.16(+5.13%)
Jul 21, 2010 3.131 3.136 3.025 3.042 2,019,167 -0.08(-2.50%)
Jul 20, 2010 3.058 3.128 3.047 3.120 2,021,043 -0.03(-0.88%)
Jul 19, 2010 3.159 3.181 3.108 3.147 922,280 +0.04(+1.44%)
Jul 16, 2010 3.103 3.214 3.097 3.103 1,210,584 -0.16(-4.95%)
Jul 15, 2010 3.303 3.309 3.192 3.264 1,342,970 -0.02(-0.68%)
Jul 14, 2010 3.270 3.320 3.253 3.287 891,704 -0.02(-0.51%)
Jul 13, 2010 3.264 3.303 3.248 3.303 1,074,555 +0.08(+2.60%)
Jul 12, 2010 3.209 3.253 3.198 3.220 758,082 -0.06(-1.87%)
Jul 09, 2010 3.281 3.281 3.214 3.281 832,553 +0.02(+0.51%)
Jul 08, 2010 3.214 3.281 3.203 3.264 1,360,638 +0.10(+3.17%)
Jul 07, 2010 3.058 3.175 3.047 3.164 1,926,887 +0.09(+3.09%)
Jul 06, 2010 3.114 3.131 3.019 3.069 1,333,109 +0.04(+1.47%)
Jul 02, 2010 3.025 3.114 2.997 3.025 1,424,998 +0.01(+0.37%)
Jul 01, 2010 3.047 3.053 2.952 3.014 2,891,293 +0.07(+2.46%)
Jun 30, 2010 3.003 3.047 2.936 2.941 3,253,427 -0.06(-2.04%)
Jun 29, 2010 3.058 3.058 2.980 3.003 2,533,217 -0.25(-7.71%)
Jun 25, 2010 3.253 3.259 3.164 3.253 1,350,409 -0.01(-0.17%)
Jun 24, 2010 3.315 3.315 3.225 3.259 1,159,161 -0.06(-1.85%)
Jun 23, 2010 3.326 3.354 3.264 3.320 1,290,290 -0.01(-0.33%)
Jun 22, 2010 3.398 3.420 3.315 3.331 1,201,552 -0.12(-3.55%)
Jun 21, 2010 3.498 3.516 3.426 3.454 1,495,410 +0.04(+1.31%)
Jun 18, 2010 3.409 3.432 3.381 3.409 1,118,246 -0.02(-0.65%)
Jun 17, 2010 3.454 3.462 3.387 3.432 1,345,991 -0.01(-0.32%)
Jun 16, 2010 3.432 3.476 3.420 3.443 2,102,272 +0.03(+0.82%)
Jun 15, 2010 3.348 3.420 3.315 3.415 2,349,874 +0.22(+6.98%)
Jun 14, 2010 3.225 3.264 3.186 3.192 1,705,398 +0.09(+3.06%)
Jun 11, 2010 3.014 3.103 3.014 3.097 1,241,939 +0.02(+0.54%)
Jun 10, 2010 3.014 3.086 3.008 3.081 1,991,922 +0.17(+5.74%)
Jun 09, 2010 2.969 3.003 2.891 2.913 5,224,730 -0.06(-2.06%)
Jun 08, 2010 2.919 2.980 2.869 2.975 3,244,149 +0.08(+2.69%)
Jun 07, 2010 2.991 3.008 2.897 2.897 1,927,642 -0.04(-1.33%)
Jun 04, 2010 2.936 3.069 2.925 2.936 7,645,204 -0.28(-8.67%)
Jun 03, 2010 3.264 3.292 3.175 3.214 3,477,804 -0.01(-0.35%)
Jun 02, 2010 3.114 3.231 3.103 3.225 2,317,636 +0.13(+4.14%)
Jun 01, 2010 3.081 3.192 3.075 3.097 1,757,596 -0.08(-2.46%)
May 28, 2010 3.175 3.248 3.142 3.175 1,780,337 -0.09(-2.90%)
May 27, 2010 3.147 3.276 3.131 3.270 1,849,237 +0.28(+9.52%)
May 26, 2010 3.047 3.086 2.975 2.986 6,392,923 -0.09(-2.90%)
May 25, 2010 2.964 3.086 2.939 3.075 2,815,746 -0.04(-1.43%)
May 24, 2010 3.198 3.209 3.120 3.120 7,760,251 -0.19(-5.88%)
May 21, 2010 3.181 3.320 3.175 3.315 14,582,061 +0.10(+3.12%)
May 20, 2010 3.186 3.309 3.170 3.214 21,680,544 -0.22(-6.33%)
May 19, 2010 3.381 3.448 3.342 3.432 2,560,846 +0.07(+2.16%)
May 18, 2010 3.515 3.532 3.342 3.359 4,044,925 -0.07(-1.95%)
May 17, 2010 3.420 3.437 3.295 3.426 4,103,908 +0.02(+0.49%)
May 14, 2010 3.409 3.476 3.342 3.409 4,255,870 -0.12(-3.32%)
May 13, 2010 3.565 3.593 3.515 3.526 1,438,011 -0.11(-2.91%)
May 12, 2010 3.593 3.660 3.576 3.632 2,273,713 -0.01(-0.31%)
May 11, 2010 3.732 3.755 3.632 3.643 1,890,749 -0.10(-2.68%)
May 10, 2010 3.738 3.760 3.704 3.743 4,489,498 +0.46(+14.09%)
May 07, 2010 3.326 3.370 3.170 3.281 6,625,148 -0.04(-1.34%)
May 06, 2010 3.504 3.554 2.919 3.326 7,536,683 -0.27(-7.44%)
May 05, 2010 3.610 3.660 3.576 3.593 4,645,925 -0.13(-3.44%)
May 04, 2010 3.777 3.777 3.665 3.721 5,750,575 -0.23(-5.78%)
May 03, 2010 3.916 3.989 3.894 3.950 2,689,245 +0.04(+1.00%)
Apr 30, 2010 3.972 3.983 3.888 3.911 6,776,536 -0.04(-1.13%)
Apr 29, 2010 3.858 3.983 3.844 3.955 3,401,265 +0.19(+5.03%)
Apr 28, 2010 3.782 3.816 3.727 3.766 12,713,124 -0.03(-0.88%)
Apr 27, 2010 3.899 3.950 3.777 3.799 10,972,511 -0.13(-3.40%)
Apr 26, 2010 3.905 3.966 3.905 3.933 3,579,133 -0.04(-1.12%)
Apr 23, 2010 3.938 3.989 3.911 3.977 2,051,569 +0.04(+0.99%)
Apr 22, 2010 3.855 3.938 3.827 3.938 2,023,601 -0.03(-0.70%)
Apr 21, 2010 3.983 4.000 3.927 3.966 1,063,750 -0.08(-1.93%)
Apr 20, 2010 4.039 4.061 4.005 4.044 1,539,500 +0.02(+0.55%)
Apr 19, 2010 3.950 4.039 3.927 4.022 3,088,275 -0.02(-0.55%)
Apr 16, 2010 4.067 4.094 4.000 4.044 2,053,100 -0.06(-1.49%)
Apr 15, 2010 4.072 4.133 4.072 4.106 2,156,154 -0.02(-0.54%)
Apr 14, 2010 4.055 4.128 4.039 4.128 1,994,536 +0.13(+3.20%)
Apr 13, 2010 4.022 4.028 3.961 4.000 1,977,746 -0.04(-1.10%)
Apr 12, 2010 4.044 4.066 4.033 4.044 740,244 +0.06(+1.54%)
Apr 09, 2010 3.938 3.983 3.922 3.983 844,094 +0.08(+2.00%)
Apr 08, 2010 3.883 3.922 3.866 3.905 2,269,895 -0.01(-0.14%)
Apr 07, 2010 3.927 3.938 3.888 3.911 1,882,454 -0.02(-0.43%)
Apr 06, 2010 3.883 3.933 3.872 3.927 666,357 +0.03(+0.71%)
Apr 05, 2010 3.894 3.911 3.883 3.899 345,181 +0.02(+0.43%)
Apr 01, 2010 3.860 3.883 3.883 3.883 636,549 +0.09(+2.35%)
Mar 31, 2010 3.777 3.833 3.749 3.794 821,378 +0.02(+0.44%)
Mar 30, 2010 3.821 3.821 3.710 3.777 1,292,504 -0.04(-1.17%)
Mar 29, 2010 3.816 3.833 3.799 3.821 563,222 +0.04(+1.18%)
Mar 26, 2010 3.738 3.799 3.727 3.777 2,531,286 +0.09(+2.57%)
Mar 25, 2010 3.760 3.766 3.682 3.682 2,157,813 +0.01(+0.30%)
Mar 24, 2010 3.682 3.704 3.660 3.671 2,474,808 -0.08(-2.23%)
Mar 23, 2010 3.704 3.760 3.688 3.755 980,214 +0.11(+2.90%)
Mar 22, 2010 3.554 3.649 3.554 3.649 2,370,315 +0.03(+0.77%)
Mar 19, 2010 3.671 3.682 3.610 3.621 4,137,205 -0.06(-1.66%)
Mar 18, 2010 3.727 3.732 3.654 3.682 2,501,454 -0.08(-2.22%)
Mar 17, 2010 3.738 3.788 3.732 3.766 1,610,421 +0.05(+1.35%)
Mar 16, 2010 3.682 3.727 3.661 3.716 3,279,154 +0.04(+1.06%)
Mar 15, 2010 3.632 3.677 3.628 3.677 3,457,404 -0.07(-1.93%)
Mar 12, 2010 3.771 3.782 3.716 3.749 1,587,850 +0.01(+0.30%)
Mar 11, 2010 3.710 3.743 3.688 3.738 2,126,466 +0.03(+0.90%)
Mar 10, 2010 3.682 3.738 3.677 3.704 3,518,156 +0.06(+1.68%)
Mar 09, 2010 3.627 3.677 3.621 3.643 460,816 +0.00(+0.00%)
Mar 08, 2010 3.654 3.682 3.621 3.643 768,901 -0.07(-1.80%)
Mar 05, 2010 3.615 3.727 3.610 3.710 941,515 +0.16(+4.39%)
Mar 04, 2010 3.587 3.599 3.521 3.554 938,120 -0.03(-0.93%)
Mar 03, 2010 3.604 3.638 3.587 3.587 909,666 -0.02(-0.62%)
Mar 02, 2010 3.621 3.632 3.571 3.610 1,027,343 +0.07(+2.05%)
Mar 01, 2010 3.510 3.543 3.498 3.537 981,846 +0.03(+0.79%)
Feb 26, 2010 3.454 3.526 3.398 3.510 1,234,762 +0.13(+3.79%)
Feb 25, 2010 3.337 3.381 3.309 3.381 755,309 +0.08(+2.53%)
Feb 24, 2010 3.292 3.337 3.259 3.298 560,197 +0.05(+1.54%)
Feb 23, 2010 3.315 3.342 3.248 3.248 519,505 -0.11(-3.32%)
Feb 22, 2010 3.365 3.381 3.348 3.359 509,386 -0.01(-0.33%)
Feb 19, 2010 3.315 3.370 3.303 3.370 646,192 -0.06(-1.63%)
Feb 18, 2010 3.348 3.432 3.342 3.426 705,920 +0.04(+1.15%)
Feb 17, 2010 3.398 3.426 3.370 3.387 575,102 +0.01(+0.16%)
Feb 16, 2010 3.309 3.404 3.287 3.381 1,064,378 +0.08(+2.53%)
Feb 12, 2010 3.214 3.298 3.298 3.298 848,014 -0.04(-1.17%)
Feb 11, 2010 3.281 3.348 3.231 3.337 935,810 -0.01(-0.17%)
Feb 10, 2010 3.326 3.365 3.276 3.342 887,462 +0.03(+1.01%)
Feb 09, 2010 3.248 3.359 3.198 3.309 2,338,863 +0.24(+7.80%)
Feb 08, 2010 3.108 3.181 3.064 3.069 1,106,048 -0.12(-3.67%)
Feb 05, 2010 3.248 3.276 3.064 3.186 2,236,380 -0.11(-3.21%)
Feb 04, 2010 3.476 3.476 3.292 3.292 1,646,139 -0.26(-7.22%)
Feb 03, 2010 3.571 3.599 3.526 3.549 947,970 -0.05(-1.39%)
Feb 02, 2010 3.537 3.615 3.515 3.599 936,485 +0.14(+4.19%)
Feb 01, 2010 3.437 3.487 3.426 3.454 876,910 +0.16(+4.73%)
Jan 29, 2010 3.381 3.420 3.287 3.298 1,484,646 -0.12(-3.43%)
Jan 28, 2010 3.437 3.443 3.404 3.415 1,608,325 -0.02(-0.65%)
Jan 27, 2010 3.387 3.437 3.356 3.437 1,037,529 +0.06(+1.65%)
Jan 26, 2010 3.376 3.461 3.354 3.381 766,812 -0.04(-1.14%)
Jan 25, 2010 3.493 3.510 3.404 3.420 1,103,210 +0.07(+2.16%)
Jan 22, 2010 3.420 3.476 3.326 3.348 2,115,410 -0.03(-0.99%)
Jan 21, 2010 3.615 3.632 3.376 3.381 2,590,162 -0.27(-7.47%)
Jan 20, 2010 3.721 3.721 3.593 3.654 1,325,547 -0.19(-4.93%)
Jan 19, 2010 3.755 3.849 3.755 3.844 1,141,441 -0.03(-0.72%)
Jan 15, 2010 3.916 3.872 3.872 3.872 1,733,188 -0.11(-2.66%)
Jan 14, 2010 3.966 3.994 3.938 3.977 564,337 -0.02(-0.56%)
Jan 13, 2010 3.989 4.000 3.933 4.000 1,090,485 +0.03(+0.70%)
Jan 12, 2010 3.972 4.005 3.916 3.972 1,184,418 -0.02(-0.56%)
Jan 11, 2010 4.044 4.055 3.961 3.994 1,041,505 -0.04(-0.97%)
Jan 08, 2010 3.966 4.039 3.966 4.033 1,097,430 +0.13(+3.28%)
Jan 07, 2010 3.799 3.911 3.777 3.905 1,431,398 +0.09(+2.34%)
Jan 06, 2010 3.805 3.827 3.782 3.816 712,885 -0.02(-0.44%)
Jan 05, 2010 3.838 3.866 3.782 3.833 1,181,063 +0.03(+0.73%)
Jan 04, 2010 3.766 3.855 3.760 3.805 1,587,823 +0.23(+6.55%)
Dec 31, 2009 3.738 3.571 3.571 3.571 927,897 -0.04(-1.08%)
Dec 30, 2009 3.610 3.621 3.587 3.610 763,904 -0.05(-1.37%)
Dec 29, 2009 3.710 3.716 3.654 3.660 920,582 +0.02(+0.46%)
Dec 28, 2009 3.682 3.682 3.627 3.643 983,479 +0.02(+0.62%)
Dec 24, 2009 3.721 3.721 3.610 3.621 304,043 -0.02(-0.46%)
Dec 23, 2009 3.621 3.638 3.577 3.638 1,047,183 +0.11(+3.00%)
Dec 22, 2009 3.504 3.549 3.493 3.532 799,821 +0.08(+2.26%)
Dec 21, 2009 3.437 3.493 3.426 3.454 1,081,024 +0.04(+1.14%)
Dec 18, 2009 3.454 3.482 3.365 3.415 1,392,594 -0.07(-1.92%)
Dec 17, 2009 3.565 3.576 3.450 3.482 2,317,668 -0.14(-3.85%)
Dec 16, 2009 3.654 3.677 3.615 3.621 9,265,944 +0.10(+2.85%)
Dec 15, 2009 3.537 3.560 3.504 3.521 5,155,484 -0.10(-2.77%)
Dec 14, 2009 3.640 3.660 3.615 3.621 4,675,329 -0.05(-1.37%)
Dec 11, 2009 3.699 3.704 3.643 3.671 3,026,349 -0.02(-0.45%)
Dec 10, 2009 3.760 3.788 3.677 3.688 3,423,911 -0.04(-1.19%)
Dec 09, 2009 3.743 3.777 3.654 3.732 2,468,009 -0.07(-1.90%)
Dec 08, 2009 3.833 3.838 3.788 3.805 1,191,180 -0.12(-3.12%)
Dec 07, 2009 3.966 3.984 3.905 3.927 1,639,698 -0.06(-1.40%)
Dec 04, 2009 4.067 4.089 3.933 3.983 1,525,300 -0.01(-0.28%)
Dec 03, 2009 4.083 4.111 3.989 3.994 1,406,180 -0.07(-1.65%)
Dec 02, 2009 4.050 4.128 4.028 4.061 1,267,408 -0.06(-1.35%)
Dec 01, 2009 4.111 4.156 4.067 4.117 1,823,468 +0.08(+2.07%)
Nov 30, 2009 4.050 4.100 3.955 4.033 1,839,604 +0.07(+1.69%)
Nov 27, 2009 3.911 4.050 3.911 3.966 935,377 -0.26(-6.07%)
Nov 25, 2009 4.172 4.223 4.128 4.223 1,000,596 +0.09(+2.16%)
Nov 24, 2009 4.167 4.195 4.122 4.133 1,250,092 +0.06(+1.37%)
Nov 23, 2009 4.122 4.179 4.067 4.078 1,301,883 +0.07(+1.67%)
Nov 20, 2009 3.994 4.033 3.966 4.011 852,594 -0.09(-2.17%)
Nov 19, 2009 4.156 4.161 4.039 4.100 994,119 -0.15(-3.54%)
Nov 18, 2009 4.234 4.267 4.200 4.250 894,657 -0.06(-1.29%)
Nov 17, 2009 4.284 4.323 4.228 4.306 1,307,350 +0.00(+0.00%)
Nov 16, 2009 4.295 4.345 4.256 4.306 2,652,636 +0.07(+1.71%)
Nov 13, 2009 4.189 4.250 4.145 4.234 1,236,895 +0.05(+1.20%)
Nov 12, 2009 4.351 4.362 4.150 4.184 1,856,265 -0.35(-7.63%)
Nov 11, 2009 4.551 4.568 4.484 4.529 1,037,441 +0.13(+2.91%)
Nov 10, 2009 4.351 4.418 4.345 4.401 925,741 -0.01(-0.25%)
Nov 09, 2009 4.334 4.429 4.317 4.412 1,484,104 +0.28(+6.88%)
Nov 06, 2009 4.050 4.139 4.039 4.128 1,150,788 +0.05(+1.23%)
Nov 05, 2009 4.145 4.184 4.072 4.078 1,239,336 -0.01(-0.27%)
Nov 04, 2009 4.161 4.200 4.078 4.089 2,428,671 +0.16(+4.11%)
Nov 03, 2009 3.816 3.927 3.799 3.927 2,758,130 -0.01(-0.28%)
Nov 02, 2009 3.894 4.033 3.821 3.938 3,490,433 +0.01(+0.28%)
Oct 30, 2009 4.117 4.145 3.911 3.927 2,205,409 -0.38(-8.91%)
Oct 29, 2009 4.278 4.356 4.245 4.312 1,981,117 +0.39(+9.94%)
Oct 28, 2009 4.089 4.161 3.911 3.922 2,325,940 -0.30(-7.00%)
Oct 27, 2009 4.334 4.367 4.189 4.217 2,228,677 -0.18(-4.18%)
Oct 26, 2009 4.585 4.652 4.367 4.401 3,139,977 -0.38(-8.03%)
Oct 23, 2009 4.785 4.796 4.746 4.785 1,252,365 -0.10(-2.05%)
Oct 22, 2009 4.785 4.897 4.735 4.885 2,004,608 +0.12(+2.57%)
Oct 21, 2009 4.813 4.935 4.763 4.763 2,478,502 -0.10(-2.06%)
Oct 20, 2009 4.830 4.874 4.819 4.863 1,006,940 -0.12(-2.35%)
Oct 19, 2009 4.930 4.992 4.891 4.980 1,088,090 +0.10(+2.05%)
Oct 16, 2009 4.897 4.924 4.830 4.880 1,358,503 -0.25(-4.78%)
Oct 15, 2009 5.075 5.175 5.069 5.125 1,274,335 -0.02(-0.32%)
Oct 14, 2009 5.147 5.147 5.075 5.142 1,255,837 +0.19(+3.94%)
Oct 13, 2009 4.997 5.019 4.891 4.947 1,026,722 +0.01(+0.23%)
Oct 12, 2009 4.986 4.997 4.897 4.936 995,817 +0.17(+3.50%)
Oct 09, 2009 4.735 4.774 4.724 4.768 690,799 +0.00(+0.00%)
Oct 08, 2009 4.780 4.813 4.724 4.768 1,421,740 +0.17(+3.63%)
Oct 07, 2009 4.635 4.674 4.568 4.601 751,483 -0.09(-1.90%)
Oct 06, 2009 4.618 4.741 4.607 4.690 1,640,895 +0.25(+5.65%)
Oct 05, 2009 4.334 4.468 4.301 4.440 1,562,036 +0.07(+1.53%)
Oct 02, 2009 4.223 4.512 4.195 4.373 1,271,627 -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.