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

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2013 4.512 4.555 4.500 4.531 1,140,288 -0.04(-0.94%)
Sep 27, 2013 4.561 4.592 4.561 4.573 739,367 +0.01(+0.13%)
Sep 26, 2013 4.567 4.591 4.555 4.567 777,525 -0.05(-1.06%)
Sep 25, 2013 4.622 4.658 4.610 4.616 712,992 +0.02(+0.40%)
Sep 24, 2013 4.628 4.641 4.598 4.598 896,168 -0.01(-0.27%)
Sep 23, 2013 4.622 4.628 4.598 4.610 1,236,106 +0.01(+0.13%)
Sep 20, 2013 4.635 4.653 4.598 4.604 1,773,710 +0.02(+0.40%)
Sep 19, 2013 4.641 4.647 4.586 4.586 3,948,992 -0.24(-4.95%)
Sep 18, 2013 4.726 4.852 4.711 4.824 2,845,371 +0.11(+2.34%)
Sep 17, 2013 4.684 4.714 4.671 4.714 783,529 +0.01(+0.13%)
Sep 16, 2013 4.714 4.717 4.659 4.708 1,623,004 +0.03(+0.65%)
Sep 13, 2013 4.665 4.690 4.619 4.677 896,689 +0.00(+0.00%)
Sep 12, 2013 4.696 4.708 4.665 4.677 965,241 -0.07(-1.55%)
Sep 11, 2013 4.696 4.751 4.690 4.751 1,003,333 +0.07(+1.57%)
Sep 10, 2013 4.665 4.693 4.653 4.677 2,721,787 +0.09(+1.87%)
Sep 09, 2013 4.555 4.598 4.543 4.592 853,166 +0.10(+2.32%)
Sep 06, 2013 4.524 4.537 4.448 4.488 1,350,483 -0.01(-0.27%)
Sep 05, 2013 4.469 4.500 4.445 4.500 1,765,423 +0.04(+0.82%)
Sep 04, 2013 4.384 4.469 4.359 4.463 1,562,261 +0.05(+1.11%)
Sep 03, 2013 4.396 4.445 4.384 4.414 1,164,303 +0.07(+1.55%)
Aug 30, 2013 4.390 4.390 4.335 4.347 952,156 -0.08(-1.80%)
Aug 29, 2013 4.420 4.469 4.420 4.426 1,999,703 -0.01(-0.14%)
Aug 28, 2013 4.371 4.451 4.353 4.433 1,785,110 +0.07(+1.69%)
Aug 27, 2013 4.414 4.436 4.353 4.359 2,461,018 -0.17(-3.78%)
Aug 26, 2013 4.561 4.573 4.531 4.531 1,087,971 -0.06(-1.20%)
Aug 23, 2013 4.531 4.586 4.531 4.586 1,323,013 -0.04(-0.93%)
Aug 22, 2013 4.598 4.635 4.592 4.628 1,174,419 +0.10(+2.30%)
Aug 21, 2013 4.549 4.586 4.500 4.524 1,129,828 -0.01(-0.14%)
Aug 20, 2013 4.549 4.561 4.488 4.531 1,799,297 -0.11(-2.37%)
Aug 19, 2013 4.690 4.717 4.635 4.641 1,566,196 -0.04(-0.92%)
Aug 16, 2013 4.641 4.714 4.610 4.684 2,255,762 -0.01(-0.13%)
Aug 15, 2013 4.690 4.720 4.622 4.690 2,048,396 -0.03(-0.64%)
Aug 14, 2013 4.690 4.738 4.684 4.720 5,670,204 +0.04(+0.77%)
Aug 13, 2013 4.660 4.690 4.642 4.684 1,505,133 +0.05(+1.17%)
Aug 12, 2013 4.624 4.654 4.618 4.630 915,976 -0.03(-0.65%)
Aug 09, 2013 4.654 4.690 4.642 4.660 5,371,202 +0.02(+0.39%)
Aug 08, 2013 4.696 4.702 4.633 4.642 5,129,586 -0.12(-2.53%)
Aug 07, 2013 4.750 4.774 4.720 4.762 1,435,707 -0.02(-0.50%)
Aug 06, 2013 4.798 4.810 4.762 4.786 1,498,385 +0.01(+0.25%)
Aug 05, 2013 4.768 4.798 4.744 4.774 1,407,211 -0.01(-0.13%)
Aug 02, 2013 4.750 4.786 4.750 4.780 1,585,710 +0.03(+0.63%)
Aug 01, 2013 4.708 4.768 4.694 4.750 1,588,669 +0.10(+2.20%)
Jul 31, 2013 4.612 4.696 4.606 4.648 2,018,159 +0.10(+2.25%)
Jul 30, 2013 4.648 4.666 4.521 4.546 2,894,284 -0.07(-1.56%)
Jul 29, 2013 4.630 4.642 4.594 4.618 722,810 -0.07(-1.41%)
Jul 26, 2013 4.642 4.702 4.624 4.684 1,374,861 -0.03(-0.64%)
Jul 25, 2013 4.660 4.714 4.648 4.714 1,504,419 +0.07(+1.55%)
Jul 24, 2013 4.684 4.696 4.624 4.642 1,147,197 -0.01(-0.26%)
Jul 23, 2013 4.672 4.678 4.636 4.654 2,382,509 +0.07(+1.57%)
Jul 22, 2013 4.552 4.582 4.546 4.582 1,486,828 +0.07(+1.60%)
Jul 19, 2013 4.491 4.534 4.473 4.509 899,453 -0.01(-0.27%)
Jul 18, 2013 4.461 4.527 4.461 4.521 1,362,025 +0.14(+3.30%)
Jul 17, 2013 4.377 4.410 4.341 4.377 1,118,899 -0.01(-0.27%)
Jul 16, 2013 4.359 4.401 4.341 4.389 1,327,333 -0.04(-0.82%)
Jul 15, 2013 4.395 4.443 4.371 4.425 1,730,820 +0.03(+0.68%)
Jul 12, 2013 4.353 4.395 4.335 4.395 907,980 +0.03(+0.69%)
Jul 11, 2013 4.371 4.371 4.308 4.365 2,022,949 -0.10(-2.16%)
Jul 10, 2013 4.431 4.491 4.407 4.461 1,336,909 +0.07(+1.64%)
Jul 09, 2013 4.431 4.401 4.377 4.389 1,347,716 +0.02(+0.55%)
Jul 08, 2013 4.359 4.389 4.347 4.365 2,364,653 +0.04(+0.83%)
Jul 05, 2013 4.287 4.329 4.266 4.329 1,809,723 +0.11(+2.71%)
Jul 03, 2013 4.173 4.233 4.167 4.215 1,252,975 +0.07(+1.59%)
Jul 02, 2013 4.167 4.209 4.125 4.149 1,499,990 -0.02(-0.43%)
Jul 01, 2013 4.182 4.203 4.149 4.167 1,666,623 +0.10(+2.51%)
Jun 28, 2013 4.040 4.077 4.022 4.065 2,857,265 +0.03(+0.75%)
Jun 27, 2013 4.059 4.089 4.022 4.034 2,340,274 -0.01(-0.15%)
Jun 26, 2013 4.046 4.059 4.004 4.040 1,226,543 +0.01(+0.15%)
Jun 25, 2013 4.028 4.046 3.992 4.034 1,396,353 -0.01(-0.30%)
Jun 24, 2013 4.028 4.077 3.998 4.046 2,138,672 +0.02(+0.60%)
Jun 21, 2013 4.065 4.083 3.962 4.022 1,966,760 -0.01(-0.15%)
Jun 20, 2013 4.046 4.092 4.004 4.028 2,185,915 +0.02(+0.45%)
Jun 19, 2013 4.119 4.137 4.010 4.010 2,325,695 -0.22(-5.26%)
Jun 18, 2013 4.173 4.263 4.167 4.233 1,893,492 +0.07(+1.59%)
Jun 17, 2013 4.185 4.203 4.131 4.167 1,329,407 +0.09(+2.21%)
Jun 14, 2013 4.107 4.137 4.049 4.077 1,623,075 +0.00(+0.00%)
Jun 13, 2013 4.028 4.089 4.001 4.077 1,040,332 +0.07(+1.80%)
Jun 12, 2013 4.083 4.083 3.995 4.004 1,425,498 -0.09(-2.20%)
Jun 11, 2013 4.095 4.137 4.080 4.095 2,118,400 -0.08(-1.87%)
Jun 10, 2013 4.185 4.191 4.140 4.173 1,237,050 +0.03(+0.73%)
Jun 07, 2013 4.113 4.143 4.065 4.143 995,386 +0.10(+2.53%)
Jun 06, 2013 4.022 4.046 3.968 4.040 1,448,122 +0.01(+0.30%)
Jun 05, 2013 4.113 4.119 4.028 4.028 1,629,224 -0.12(-2.90%)
Jun 04, 2013 4.173 4.203 4.119 4.149 2,022,247 -0.05(-1.29%)
Jun 03, 2013 4.149 4.203 4.125 4.203 2,685,529 +0.07(+1.75%)
May 31, 2013 4.131 4.161 4.107 4.131 4,741,196 -0.13(-2.97%)
May 30, 2013 4.197 4.269 4.182 4.257 3,936,800 +0.21(+5.20%)
May 29, 2013 4.010 4.065 3.992 4.046 2,507,147 +0.13(+3.22%)
May 28, 2013 3.932 3.980 3.896 3.920 1,457,972 +0.06(+1.56%)
May 24, 2013 3.824 3.866 3.806 3.860 1,451,819 -0.02(-0.47%)
May 23, 2013 3.812 3.908 3.800 3.878 2,091,461 +0.02(+0.47%)
May 22, 2013 3.872 3.944 3.830 3.860 2,584,468 +0.01(+0.16%)
May 21, 2013 3.854 3.884 3.818 3.854 1,697,181 -0.09(-2.29%)
May 20, 2013 3.908 3.950 3.890 3.944 2,125,688 +0.04(+0.92%)
May 17, 2013 3.866 3.914 3.854 3.908 3,034,503 +0.10(+2.71%)
May 16, 2013 3.817 3.828 3.775 3.805 2,353,471 -0.02(-0.46%)
May 15, 2013 3.799 3.834 3.793 3.823 2,588,676 +0.01(+0.31%)
May 13, 2013 3.787 3.811 3.764 3.811 2,107,161 -0.02(-0.61%)
May 10, 2013 3.811 3.858 3.764 3.834 9,496,973 -0.04(-0.91%)
May 09, 2013 3.840 3.899 3.834 3.870 5,985,805 -0.02(-0.60%)
May 08, 2013 3.893 3.911 3.828 3.893 5,930,948 -0.13(-3.22%)
May 07, 2013 4.022 4.040 3.981 4.022 1,839,236 +0.00(+0.00%)
May 06, 2013 3.999 4.028 3.970 4.022 1,964,524 +0.03(+0.74%)
May 03, 2013 3.940 3.999 3.905 3.993 1,811,551 +0.09(+2.26%)
May 02, 2013 3.846 3.917 3.828 3.905 3,736,475 -0.02(-0.60%)
May 01, 2013 3.970 3.975 3.911 3.928 3,762,092 -0.05(-1.18%)
Apr 30, 2013 3.893 3.975 3.870 3.975 5,761,369 +0.11(+2.74%)
Apr 29, 2013 3.852 3.875 3.834 3.870 1,297,845 +0.08(+2.02%)
Apr 26, 2013 3.770 3.793 3.734 3.793 1,572,571 +0.06(+1.57%)
Apr 25, 2013 3.723 3.781 3.717 3.734 1,761,084 +0.05(+1.28%)
Apr 24, 2013 3.640 3.699 3.640 3.687 954,689 +0.05(+1.29%)
Apr 23, 2013 3.558 3.640 3.552 3.640 1,434,314 +0.16(+4.56%)
Apr 22, 2013 3.476 3.493 3.417 3.481 1,094,333 +0.01(+0.34%)
Apr 19, 2013 3.452 3.481 3.434 3.470 1,760,317 +0.08(+2.43%)
Apr 18, 2013 3.458 3.464 3.358 3.387 1,690,643 -0.08(-2.37%)
Apr 17, 2013 3.540 3.540 3.446 3.470 2,106,940 -0.16(-4.53%)
Apr 16, 2013 3.617 3.634 3.587 3.634 1,051,330 +0.14(+4.04%)
Apr 15, 2013 3.605 3.605 3.493 3.493 1,162,400 -0.11(-3.10%)
Apr 12, 2013 3.605 3.617 3.576 3.605 1,045,753 -0.08(-2.08%)
Apr 11, 2013 3.681 3.711 3.658 3.681 909,645 +0.02(+0.48%)
Apr 10, 2013 3.617 3.673 3.611 3.664 1,320,614 +0.13(+3.66%)
Apr 09, 2013 3.493 3.558 3.473 3.534 1,139,583 +0.01(+0.33%)
Apr 08, 2013 3.505 3.529 3.470 3.523 1,902,023 +0.01(+0.33%)
Apr 05, 2013 3.464 3.517 3.434 3.511 3,169,278 -0.05(-1.32%)
Apr 04, 2013 3.564 3.605 3.508 3.558 1,201,680 -0.02(-0.49%)
Apr 03, 2013 3.611 3.626 3.552 3.576 1,920,373 -0.06(-1.62%)
Apr 02, 2013 3.605 3.658 3.599 3.634 2,178,265 +0.10(+2.83%)
Apr 01, 2013 3.605 3.611 3.523 3.534 1,423,069 +0.00(+0.00%)
Mar 28, 2013 3.564 3.593 3.505 3.534 1,668,582 +0.02(+0.50%)
Mar 27, 2013 3.476 3.540 3.446 3.517 3,847,498 -0.09(-2.45%)
Mar 26, 2013 3.470 3.617 3.458 3.605 2,554,989 +0.14(+4.07%)
Mar 25, 2013 3.593 3.599 3.423 3.464 2,580,475 -0.15(-4.23%)
Mar 22, 2013 3.640 3.652 3.599 3.617 726,329 +0.02(+0.49%)
Mar 21, 2013 3.587 3.646 3.587 3.599 733,687 -0.08(-2.08%)
Mar 20, 2013 3.687 3.693 3.653 3.676 969,808 +0.05(+1.46%)
Mar 19, 2013 3.658 3.670 3.581 3.623 1,193,015 -0.03(-0.81%)
Mar 18, 2013 3.634 3.708 3.617 3.652 1,187,755 -0.10(-2.66%)
Mar 15, 2013 3.799 3.805 3.740 3.752 676,074 -0.06(-1.69%)
Mar 14, 2013 3.764 3.840 3.764 3.817 1,396,673 +0.11(+3.02%)
Mar 13, 2013 3.664 3.711 3.646 3.705 549,425 +0.02(+0.64%)
Mar 12, 2013 3.693 3.705 3.664 3.681 769,270 +0.01(+0.32%)
Mar 11, 2013 3.623 3.670 3.619 3.670 1,678,351 -0.01(-0.32%)
Mar 08, 2013 3.670 3.693 3.640 3.681 1,495,866 +0.04(+1.13%)
Mar 07, 2013 3.617 3.646 3.611 3.640 708,427 +0.04(+0.98%)
Mar 06, 2013 3.628 3.634 3.578 3.605 1,489,214 +0.09(+2.51%)
Mar 05, 2013 3.534 3.552 3.511 3.517 1,268,551 +0.10(+2.93%)
Mar 04, 2013 3.381 3.423 3.370 3.417 1,496,691 -0.02(-0.51%)
Mar 01, 2013 3.381 3.443 3.352 3.434 1,770,280 -0.05(-1.35%)
Feb 28, 2013 3.505 3.534 3.476 3.481 2,349,615 -0.04(-1.00%)
Feb 27, 2013 3.429 3.523 3.417 3.517 1,252,224 +0.03(+0.84%)
Feb 26, 2013 3.476 3.493 3.434 3.487 2,016,651 +0.03(+0.85%)
Feb 25, 2013 3.758 3.764 3.446 3.458 3,464,690 -0.25(-6.81%)
Feb 22, 2013 3.687 3.717 3.652 3.711 1,625,569 +0.04(+1.12%)
Feb 21, 2013 3.693 3.716 3.652 3.670 2,631,354 -0.15(-3.85%)
Feb 20, 2013 3.911 3.923 3.817 3.817 1,435,706 -0.21(-5.26%)
Feb 19, 2013 4.022 4.034 4.005 4.028 1,319,520 +0.01(+0.29%)
Feb 15, 2013 4.075 4.087 4.005 4.017 2,630,646 +0.15(+3.96%)
Feb 14, 2013 3.805 3.870 3.799 3.864 1,175,087 +0.03(+0.77%)
Feb 13, 2013 3.864 3.887 3.828 3.834 993,357 +0.00(+0.00%)
Feb 12, 2013 3.793 3.858 3.793 3.834 788,681 +0.09(+2.35%)
Feb 11, 2013 3.734 3.764 3.723 3.746 700,496 +0.03(+0.79%)
Feb 08, 2013 3.711 3.731 3.699 3.717 920,204 +0.05(+1.28%)
Feb 07, 2013 3.728 3.737 3.646 3.670 2,799,781 -0.07(-1.89%)
Feb 06, 2013 3.705 3.745 3.699 3.740 1,257,699 +0.04(+0.95%)
Feb 04, 2013 3.775 3.775 3.693 3.705 1,501,508 -0.25(-6.25%)
Feb 01, 2013 3.934 3.958 3.917 3.952 688,084 +0.05(+1.36%)
Jan 31, 2013 3.917 3.946 3.899 3.899 928,142 -0.02(-0.45%)
Jan 30, 2013 3.917 3.940 3.905 3.917 473,320 -0.01(-0.15%)
Jan 29, 2013 3.905 3.928 3.905 3.923 680,039 -0.02(-0.45%)
Jan 28, 2013 3.952 3.952 3.905 3.940 662,807 +0.02(+0.60%)
Jan 25, 2013 3.893 3.917 3.870 3.917 535,740 +0.07(+1.83%)
Jan 24, 2013 3.823 3.852 3.811 3.846 1,001,280 +0.05(+1.24%)
Jan 23, 2013 3.781 3.799 3.758 3.799 1,023,918 -0.09(-2.27%)
Jan 22, 2013 3.846 3.893 3.834 3.887 751,014 -0.02(-0.60%)
Jan 18, 2013 3.881 3.917 3.858 3.911 423,278 +0.01(+0.30%)
Jan 17, 2013 3.893 3.911 3.864 3.899 563,700 +0.05(+1.38%)
Jan 16, 2013 3.823 3.867 3.811 3.846 655,477 -0.09(-2.24%)
Jan 15, 2013 3.893 3.940 3.893 3.934 798,058 -0.04(-1.04%)
Jan 14, 2013 3.975 3.981 3.940 3.975 837,271 +0.03(+0.75%)
Jan 11, 2013 3.934 3.958 3.911 3.946 577,141 +0.02(+0.60%)
Jan 10, 2013 3.911 3.928 3.870 3.923 671,947 +0.05(+1.37%)
Jan 09, 2013 3.875 3.905 3.858 3.870 643,006 +0.01(+0.30%)
Jan 08, 2013 3.875 3.893 3.829 3.858 836,442 -0.06(-1.65%)
Jan 07, 2013 3.911 3.928 3.899 3.923 1,095,666 +0.02(+0.45%)
Jan 04, 2013 3.828 3.917 3.828 3.905 1,142,399 +0.09(+2.31%)
Jan 03, 2013 3.828 3.846 3.805 3.817 666,825 -0.01(-0.31%)
Jan 02, 2013 3.834 3.840 3.793 3.828 1,444,654 +0.05(+1.24%)
Dec 31, 2012 3.670 3.793 3.634 3.781 923,687 +0.11(+3.04%)
Dec 28, 2012 3.670 3.693 3.664 3.670 683,687 -0.06(-1.73%)
Dec 27, 2012 3.764 3.775 3.687 3.734 691,126 +0.03(+0.79%)
Dec 26, 2012 3.705 3.740 3.687 3.705 651,302 +0.00(+0.00%)
Dec 24, 2012 3.705 3.752 3.705 3.705 429,408 -0.03(-0.79%)
Dec 21, 2012 3.687 3.734 3.687 3.734 1,379,872 -0.07(-1.85%)
Dec 20, 2012 3.781 3.817 3.764 3.805 1,295,680 +0.09(+2.54%)
Dec 19, 2012 3.740 3.757 3.699 3.711 1,765,680 +0.04(+1.12%)
Dec 18, 2012 3.623 3.681 3.623 3.670 1,494,889 +0.09(+2.63%)
Dec 17, 2012 3.540 3.587 3.540 3.576 1,732,180 +0.01(+0.33%)
Dec 14, 2012 3.564 3.587 3.547 3.564 718,808 +0.01(+0.33%)
Dec 13, 2012 3.546 3.581 3.534 3.552 803,228 +0.02(+0.67%)
Dec 12, 2012 3.499 3.564 3.499 3.529 2,207,883 +0.03(+0.84%)
Dec 11, 2012 3.470 3.511 3.470 3.499 1,808,028 +0.03(+0.85%)
Dec 10, 2012 3.458 3.470 3.434 3.470 825,738 -0.02(-0.51%)
Dec 07, 2012 3.481 3.493 3.458 3.487 1,361,401 +0.01(+0.17%)
Dec 06, 2012 3.458 3.487 3.446 3.481 1,820,696 +0.06(+1.72%)
Dec 05, 2012 3.452 3.452 3.393 3.423 1,680,721 -0.01(-0.17%)
Dec 04, 2012 3.423 3.440 3.408 3.429 1,558,453 +0.05(+1.57%)
Nov 30, 2012 3.376 3.399 3.352 3.376 752,422 +0.01(+0.17%)
Nov 29, 2012 3.364 3.384 3.346 3.370 510,446 +0.04(+1.24%)
Nov 28, 2012 3.246 3.334 3.240 3.329 990,858 +0.05(+1.62%)
Nov 27, 2012 3.287 3.308 3.270 3.276 1,558,458 -0.04(-1.24%)
Nov 26, 2012 3.293 3.317 3.287 3.317 688,118 -0.04(-1.05%)
Nov 23, 2012 3.305 3.352 3.305 3.352 406,583 +0.14(+4.20%)
Nov 21, 2012 3.205 3.217 3.187 3.217 460,431 +0.02(+0.55%)
Nov 20, 2012 3.176 3.199 3.152 3.199 1,631,323 +0.02(+0.74%)
Nov 19, 2012 3.158 3.184 3.146 3.176 1,024,953 +0.11(+3.45%)
Nov 16, 2012 3.082 3.082 3.035 3.070 855,746 -0.06(-1.88%)
Nov 15, 2012 3.111 3.146 3.105 3.129 917,487 +0.00(+0.00%)
Nov 14, 2012 3.193 3.264 3.117 3.129 1,165,899 -0.01(-0.37%)
Nov 13, 2012 3.134 3.193 3.129 3.140 720,705 -0.04(-1.29%)
Nov 12, 2012 3.187 3.199 3.161 3.182 676,234 +0.04(+1.12%)
Nov 09, 2012 3.111 3.193 3.111 3.146 1,819,766 -0.12(-3.60%)
Nov 08, 2012 3.276 3.329 3.255 3.264 2,007,614 +0.02(+0.54%)
Nov 07, 2012 3.252 3.264 3.217 3.246 822,666 -0.08(-2.30%)
Nov 06, 2012 3.317 3.340 3.299 3.323 355,772 +0.04(+1.07%)
Nov 05, 2012 3.252 3.293 3.240 3.287 1,417,165 +0.02(+0.54%)
Nov 02, 2012 3.334 3.340 3.270 3.270 435,650 -0.05(-1.59%)
Nov 01, 2012 3.293 3.334 3.293 3.323 481,030 +0.04(+1.25%)
Oct 31, 2012 3.287 3.290 3.258 3.281 520,303 +0.09(+2.76%)
Oct 26, 2012 3.205 3.193 3.193 3.193 891,030 -0.01(-0.37%)
Oct 25, 2012 3.246 3.258 3.187 3.205 447,091 +0.04(+1.30%)
Oct 24, 2012 3.199 3.211 3.164 3.164 455,161 -0.04(-1.28%)
Oct 23, 2012 3.199 3.229 3.182 3.205 834,305 -0.09(-2.85%)
Oct 19, 2012 3.340 3.346 3.287 3.299 559,817 -0.06(-1.92%)
Oct 18, 2012 3.376 3.402 3.346 3.364 743,622 -0.01(-0.35%)
Oct 17, 2012 3.358 3.387 3.340 3.376 803,981 +0.08(+2.32%)
Oct 16, 2012 3.270 3.305 3.258 3.299 744,933 +0.10(+3.13%)
Oct 15, 2012 3.199 3.205 3.170 3.199 550,434 +0.05(+1.68%)
Oct 12, 2012 3.182 3.193 3.129 3.146 498,041 +0.01(+0.19%)
Oct 11, 2012 3.164 3.187 3.140 3.140 918,349 +0.07(+2.30%)
Oct 10, 2012 3.111 3.117 3.058 3.070 512,765 -0.01(-0.19%)
Oct 09, 2012 3.117 3.140 3.070 3.076 683,019 -0.08(-2.43%)
Oct 08, 2012 3.152 3.164 3.140 3.152 1,079,342 -0.05(-1.65%)
Oct 05, 2012 3.217 3.246 3.199 3.205 496,108 +0.02(+0.55%)
Oct 04, 2012 3.158 3.187 3.146 3.187 467,656 +0.07(+2.26%)
Oct 03, 2012 3.134 3.134 3.093 3.117 504,549 -0.01(-0.19%)
Oct 02, 2012 3.152 3.164 3.111 3.123 821,533 +0.05(+1.53%)
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.