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

Aegon N.V. ADR (NY: AEG )

6.250 -0.080 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 3.372 3.406 3.306 3.334 1,238,807 -0.04(-1.16%)
Sep 29, 2010 3.378 3.395 3.345 3.372 1,297,012 -0.02(-0.49%)
Sep 28, 2010 3.372 3.400 3.311 3.389 1,557,879 +0.04(+1.16%)
Sep 27, 2010 3.378 3.389 3.350 3.350 549,768 -0.07(-2.11%)
Sep 24, 2010 3.384 3.423 3.378 3.423 3,577,728 +0.16(+4.95%)
Sep 23, 2010 3.300 3.328 3.261 3.261 861,749 -0.10(-2.98%)
Sep 22, 2010 3.400 3.428 3.345 3.361 1,350,283 -0.03(-0.82%)
Sep 21, 2010 3.372 3.450 3.367 3.389 2,185,065 +0.10(+3.05%)
Sep 20, 2010 3.228 3.295 3.222 3.289 3,242,167 +0.07(+2.25%)
Sep 17, 2010 3.217 3.217 3.172 3.217 7,837,676 -0.01(-0.34%)
Sep 15, 2010 3.167 3.228 3.155 3.228 3,899,520 +0.06(+1.75%)
Sep 14, 2010 3.155 3.200 3.126 3.172 818,022 -0.02(-0.70%)
Sep 13, 2010 3.200 3.211 3.167 3.194 773,755 +0.11(+3.42%)
Sep 10, 2010 3.066 3.095 3.050 3.089 489,316 +0.03(+0.91%)
Sep 09, 2010 3.100 3.100 3.027 3.061 673,897 +0.01(+0.18%)
Sep 08, 2010 3.039 3.089 3.039 3.055 588,381 +0.03(+1.11%)
Sep 07, 2010 3.061 3.072 3.016 3.022 1,148,395 -0.11(-3.55%)
Sep 03, 2010 3.133 3.155 3.094 3.133 764,762 +0.04(+1.44%)
Sep 02, 2010 3.078 3.100 3.050 3.089 1,039,518 +0.07(+2.21%)
Sep 01, 2010 2.950 3.041 2.950 3.022 2,679,670 +0.19(+6.68%)
Aug 31, 2010 2.833 2.877 2.810 2.833 1,257 -0.02(-0.59%)
Aug 30, 2010 2.883 2.899 2.849 2.849 823,867 -0.11(-3.76%)
Aug 27, 2010 2.961 2.972 2.844 2.961 1,163,401 +0.10(+3.50%)
Aug 26, 2010 2.899 2.922 2.849 2.861 1,148,639 -0.05(-1.72%)
Aug 25, 2010 2.833 2.922 2.810 2.911 1,792,582 -0.03(-0.95%)
Aug 24, 2010 2.944 2.966 2.902 2.938 1,558,954 -0.08(-2.76%)
Aug 23, 2010 3.066 3.089 3.022 3.022 1,269,714 -0.04(-1.45%)
Aug 20, 2010 3.083 3.083 3.033 3.066 1,283,611 -0.09(-2.82%)
Aug 19, 2010 3.256 3.272 3.139 3.155 1,019,340 -0.11(-3.41%)
Aug 18, 2010 3.289 3.300 3.233 3.267 928,110 +0.00(+0.00%)
Aug 17, 2010 3.283 3.306 3.250 3.267 1,193,186 +0.20(+6.53%)
Aug 16, 2010 3.044 3.103 3.044 3.066 2,348,506 +0.00(+0.00%)
Aug 13, 2010 3.066 3.083 3.050 3.066 1,212,772 -0.04(-1.25%)
Aug 12, 2010 3.072 3.133 3.061 3.105 2,601,653 -0.10(-3.13%)
Aug 11, 2010 3.278 3.278 3.200 3.206 965,752 -0.21(-6.04%)
Aug 10, 2010 3.406 3.428 3.345 3.411 1,598,344 -0.08(-2.39%)
Aug 09, 2010 3.495 3.506 3.467 3.495 774,251 +0.01(+0.16%)
Aug 06, 2010 3.489 3.500 3.417 3.489 541,982 +0.00(+0.00%)
Aug 05, 2010 3.484 3.495 3.450 3.489 444,980 -0.03(-0.79%)
Aug 04, 2010 3.528 3.584 3.489 3.517 853,365 +0.01(+0.32%)
Aug 03, 2010 3.489 3.534 3.462 3.506 1,175,659 +0.02(+0.64%)
Aug 02, 2010 3.434 3.495 3.417 3.484 737,525 +0.14(+4.16%)
Jul 30, 2010 3.345 3.384 3.283 3.345 893,175 -0.04(-1.15%)
Jul 29, 2010 3.467 3.484 3.345 3.384 3,326,402 +0.03(+0.83%)
Jul 28, 2010 3.395 3.411 3.350 3.356 765,851 -0.02(-0.49%)
Jul 27, 2010 3.411 3.417 3.350 3.372 795,288 +0.09(+2.71%)
Jul 26, 2010 3.222 3.300 3.206 3.283 1,532,432 +0.02(+0.68%)
Jul 23, 2010 3.172 3.268 3.155 3.261 1,458,247 +0.07(+2.09%)
Jul 22, 2010 3.122 3.217 3.122 3.194 1,053,461 +0.16(+5.13%)
Jul 21, 2010 3.128 3.133 3.022 3.039 2,021,159 -0.08(-2.50%)
Jul 20, 2010 3.055 3.125 3.044 3.116 2,023,037 -0.03(-0.89%)
Jul 19, 2010 3.155 3.178 3.105 3.144 923,190 +0.04(+1.44%)
Jul 16, 2010 3.100 3.211 3.094 3.100 1,211,778 -0.16(-4.95%)
Jul 15, 2010 3.300 3.306 3.189 3.261 1,344,296 -0.02(-0.68%)
Jul 14, 2010 3.267 3.317 3.250 3.283 892,584 -0.02(-0.51%)
Jul 13, 2010 3.261 3.300 3.244 3.300 1,075,615 +0.08(+2.59%)
Jul 12, 2010 3.206 3.250 3.194 3.217 758,830 -0.06(-1.87%)
Jul 09, 2010 3.278 3.278 3.211 3.278 833,375 +0.02(+0.51%)
Jul 08, 2010 3.211 3.278 3.200 3.261 1,361,981 +0.10(+3.17%)
Jul 07, 2010 3.055 3.172 3.044 3.161 1,928,788 +0.09(+3.09%)
Jul 06, 2010 3.111 3.128 3.016 3.066 1,334,425 +0.04(+1.47%)
Jul 02, 2010 3.022 3.111 2.994 3.022 1,426,404 +0.01(+0.37%)
Jul 01, 2010 3.044 3.050 2.950 3.011 2,894,147 +0.07(+2.46%)
Jun 30, 2010 3.000 3.044 2.933 2.938 3,256,638 -0.06(-2.04%)
Jun 29, 2010 3.055 3.055 2.977 3.000 2,535,717 -0.25(-7.71%)
Jun 25, 2010 3.250 3.256 3.161 3.250 1,351,742 -0.01(-0.17%)
Jun 24, 2010 3.311 3.311 3.222 3.256 1,160,305 -0.06(-1.85%)
Jun 23, 2010 3.322 3.350 3.261 3.317 1,291,564 -0.01(-0.33%)
Jun 22, 2010 3.395 3.417 3.311 3.328 1,202,738 -0.12(-3.55%)
Jun 21, 2010 3.495 3.512 3.423 3.450 1,496,886 +0.04(+1.31%)
Jun 18, 2010 3.406 3.428 3.378 3.406 1,119,350 -0.02(-0.65%)
Jun 17, 2010 3.450 3.459 3.384 3.428 1,347,320 -0.01(-0.32%)
Jun 16, 2010 3.428 3.473 3.417 3.439 2,104,347 +0.03(+0.82%)
Jun 15, 2010 3.345 3.417 3.311 3.411 2,352,194 +0.22(+6.98%)
Jun 14, 2010 3.222 3.261 3.183 3.189 1,707,081 +0.09(+3.06%)
Jun 11, 2010 3.011 3.100 3.011 3.094 1,243,165 +0.02(+0.54%)
Jun 10, 2010 3.011 3.083 3.005 3.078 1,993,888 +0.17(+5.74%)
Jun 09, 2010 2.966 3.000 2.888 2.911 5,229,887 -0.06(-2.06%)
Jun 08, 2010 2.916 2.977 2.866 2.972 3,247,351 +0.08(+2.69%)
Jun 07, 2010 2.988 3.005 2.894 2.894 1,929,545 -0.04(-1.33%)
Jun 04, 2010 2.933 3.066 2.922 2.933 7,652,749 -0.28(-8.67%)
Jun 03, 2010 3.261 3.289 3.172 3.211 3,481,236 -0.01(-0.35%)
Jun 02, 2010 3.111 3.228 3.100 3.222 2,319,923 +0.13(+4.14%)
Jun 01, 2010 3.078 3.189 3.072 3.094 1,759,331 -0.08(-2.46%)
May 28, 2010 3.172 3.244 3.139 3.172 1,782,094 -0.09(-2.90%)
May 27, 2010 3.144 3.272 3.128 3.267 1,851,062 +0.28(+9.51%)
May 26, 2010 3.044 3.083 2.972 2.983 6,399,232 -0.09(-2.90%)
May 25, 2010 2.961 3.083 2.936 3.072 2,818,525 -0.04(-1.43%)
May 24, 2010 3.194 3.206 3.116 3.116 7,767,910 -0.19(-5.88%)
May 21, 2010 3.178 3.317 3.172 3.311 14,596,453 +0.10(+3.12%)
May 20, 2010 3.183 3.306 3.167 3.211 21,701,940 -0.22(-6.33%)
May 19, 2010 3.378 3.445 3.339 3.428 2,563,373 +0.07(+2.16%)
May 18, 2010 3.512 3.528 3.339 3.356 4,048,918 -0.07(-1.95%)
May 17, 2010 3.417 3.434 3.292 3.423 4,107,958 +0.02(+0.49%)
May 14, 2010 3.406 3.473 3.339 3.406 4,260,070 -0.12(-3.32%)
May 13, 2010 3.562 3.590 3.512 3.523 1,439,430 -0.11(-2.91%)
May 12, 2010 3.590 3.656 3.573 3.628 2,275,957 -0.01(-0.31%)
May 11, 2010 3.729 3.751 3.628 3.640 1,892,615 -0.10(-2.68%)
May 10, 2010 3.734 3.756 3.701 3.740 4,493,929 +0.46(+14.09%)
May 07, 2010 3.322 3.367 3.167 3.278 6,631,687 -0.04(-1.34%)
May 06, 2010 3.500 3.551 2.916 3.322 7,544,122 -0.27(-7.44%)
May 05, 2010 3.606 3.656 3.573 3.590 4,650,510 -0.13(-3.44%)
May 04, 2010 3.773 3.773 3.662 3.718 5,756,250 -0.23(-5.78%)
May 03, 2010 3.912 3.985 3.890 3.946 2,691,900 +0.04(+1.00%)
Apr 30, 2010 3.968 3.979 3.884 3.907 6,783,224 -0.04(-1.13%)
Apr 29, 2010 3.854 3.979 3.840 3.951 3,404,622 +0.19(+5.03%)
Apr 28, 2010 3.779 3.812 3.723 3.762 12,725,671 -0.03(-0.88%)
Apr 27, 2010 3.896 3.946 3.773 3.795 10,983,340 -0.13(-3.40%)
Apr 26, 2010 3.901 3.962 3.901 3.929 3,582,666 -0.04(-1.12%)
Apr 23, 2010 3.935 3.985 3.907 3.974 2,053,593 +0.04(+0.99%)
Apr 22, 2010 3.851 3.935 3.823 3.935 2,025,598 -0.03(-0.70%)
Apr 21, 2010 3.979 3.996 3.923 3.962 1,064,800 -0.08(-1.93%)
Apr 20, 2010 4.035 4.057 4.001 4.040 1,541,019 +0.02(+0.55%)
Apr 19, 2010 3.946 4.035 3.923 4.018 3,091,323 -0.02(-0.55%)
Apr 16, 2010 4.063 4.090 3.996 4.040 2,055,126 -0.06(-1.49%)
Apr 15, 2010 4.068 4.129 4.068 4.102 2,158,282 -0.02(-0.54%)
Apr 14, 2010 4.051 4.124 4.035 4.124 1,996,504 +0.13(+3.20%)
Apr 13, 2010 4.018 4.024 3.957 3.996 1,979,698 -0.04(-1.10%)
Apr 12, 2010 4.040 4.062 4.029 4.040 740,975 +0.06(+1.54%)
Apr 09, 2010 3.935 3.979 3.918 3.979 844,927 +0.08(+2.00%)
Apr 08, 2010 3.879 3.918 3.862 3.901 2,272,135 -0.01(-0.14%)
Apr 07, 2010 3.923 3.935 3.884 3.907 1,884,312 -0.02(-0.43%)
Apr 06, 2010 3.879 3.929 3.868 3.923 667,015 +0.03(+0.71%)
Apr 05, 2010 3.890 3.907 3.879 3.896 345,522 +0.02(+0.43%)
Apr 01, 2010 3.857 3.879 3.879 3.879 637,177 +0.09(+2.35%)
Mar 31, 2010 3.773 3.829 3.745 3.790 822,189 +0.02(+0.44%)
Mar 30, 2010 3.818 3.818 3.706 3.773 1,293,780 -0.04(-1.17%)
Mar 29, 2010 3.812 3.829 3.795 3.818 563,778 +0.04(+1.18%)
Mar 26, 2010 3.734 3.795 3.723 3.773 2,533,784 +0.09(+2.57%)
Mar 25, 2010 3.756 3.762 3.678 3.679 2,159,942 +0.01(+0.30%)
Mar 24, 2010 3.679 3.701 3.656 3.667 2,477,250 -0.08(-2.23%)
Mar 23, 2010 3.701 3.756 3.684 3.751 981,181 +0.11(+2.90%)
Mar 22, 2010 3.551 3.645 3.551 3.645 2,372,655 +0.03(+0.77%)
Mar 19, 2010 3.667 3.679 3.606 3.617 4,141,289 -0.06(-1.66%)
Mar 18, 2010 3.723 3.729 3.651 3.679 2,503,923 -0.08(-2.22%)
Mar 17, 2010 3.734 3.784 3.729 3.762 1,612,011 +0.05(+1.35%)
Mar 16, 2010 3.679 3.723 3.657 3.712 3,282,391 +0.04(+1.06%)
Mar 15, 2010 3.628 3.673 3.624 3.673 3,460,817 -0.07(-1.93%)
Mar 12, 2010 3.768 3.779 3.712 3.745 1,589,417 +0.01(+0.30%)
Mar 11, 2010 3.706 3.740 3.684 3.734 2,128,565 +0.03(+0.90%)
Mar 10, 2010 3.679 3.734 3.673 3.701 3,521,629 +0.06(+1.68%)
Mar 09, 2010 3.623 3.673 3.617 3.640 461,271 +0.00(+0.00%)
Mar 08, 2010 3.651 3.679 3.617 3.640 769,660 -0.07(-1.80%)
Mar 05, 2010 3.612 3.723 3.606 3.706 942,444 +0.16(+4.39%)
Mar 04, 2010 3.584 3.595 3.517 3.551 939,046 -0.03(-0.93%)
Mar 03, 2010 3.601 3.634 3.584 3.584 910,564 -0.02(-0.62%)
Mar 02, 2010 3.617 3.628 3.568 3.606 1,028,357 +0.07(+2.05%)
Mar 01, 2010 3.506 3.539 3.495 3.534 982,815 +0.03(+0.79%)
Feb 26, 2010 3.450 3.523 3.395 3.506 1,235,981 +0.13(+3.79%)
Feb 25, 2010 3.334 3.378 3.306 3.378 756,054 +0.08(+2.53%)
Feb 24, 2010 3.289 3.334 3.256 3.295 560,750 +0.05(+1.54%)
Feb 23, 2010 3.311 3.339 3.244 3.244 520,018 -0.11(-3.32%)
Feb 22, 2010 3.361 3.378 3.345 3.356 509,889 -0.01(-0.33%)
Feb 19, 2010 3.311 3.367 3.300 3.367 646,830 -0.06(-1.63%)
Feb 18, 2010 3.345 3.428 3.339 3.423 706,616 +0.04(+1.15%)
Feb 17, 2010 3.395 3.423 3.367 3.384 575,670 +0.01(+0.16%)
Feb 16, 2010 3.306 3.400 3.283 3.378 1,065,429 +0.08(+2.53%)
Feb 12, 2010 3.211 3.295 3.295 3.295 848,851 -0.04(-1.17%)
Feb 11, 2010 3.278 3.345 3.228 3.334 936,734 -0.01(-0.17%)
Feb 10, 2010 3.322 3.361 3.272 3.339 888,338 +0.03(+1.01%)
Feb 09, 2010 3.244 3.356 3.194 3.306 2,341,172 +0.24(+7.80%)
Feb 08, 2010 3.105 3.178 3.061 3.066 1,107,140 -0.12(-3.67%)
Feb 05, 2010 3.244 3.272 3.061 3.183 2,238,587 -0.11(-3.21%)
Feb 04, 2010 3.473 3.473 3.289 3.289 1,647,764 -0.26(-7.22%)
Feb 03, 2010 3.567 3.595 3.523 3.545 948,906 -0.05(-1.39%)
Feb 02, 2010 3.534 3.612 3.512 3.595 937,409 +0.14(+4.19%)
Feb 01, 2010 3.434 3.484 3.423 3.450 877,776 +0.16(+4.73%)
Jan 29, 2010 3.378 3.417 3.283 3.295 1,486,112 -0.12(-3.43%)
Jan 28, 2010 3.434 3.439 3.400 3.411 1,609,912 -0.02(-0.65%)
Jan 27, 2010 3.384 3.434 3.353 3.434 1,038,553 +0.06(+1.65%)
Jan 26, 2010 3.372 3.457 3.350 3.378 767,569 -0.04(-1.14%)
Jan 25, 2010 3.489 3.506 3.400 3.417 1,104,299 +0.07(+2.16%)
Jan 22, 2010 3.417 3.473 3.322 3.345 2,117,498 -0.03(-0.99%)
Jan 21, 2010 3.612 3.628 3.372 3.378 2,592,718 -0.27(-7.47%)
Jan 20, 2010 3.718 3.718 3.590 3.651 1,326,855 -0.19(-4.93%)
Jan 19, 2010 3.751 3.846 3.751 3.840 1,142,567 -0.03(-0.72%)
Jan 15, 2010 3.912 3.868 3.868 3.868 1,734,898 -0.11(-2.66%)
Jan 14, 2010 3.962 3.990 3.935 3.974 564,894 -0.02(-0.56%)
Jan 13, 2010 3.985 3.996 3.929 3.996 1,091,561 +0.03(+0.70%)
Jan 12, 2010 3.968 4.001 3.912 3.968 1,185,587 -0.02(-0.56%)
Jan 11, 2010 4.040 4.051 3.957 3.990 1,042,533 -0.04(-0.97%)
Jan 08, 2010 3.962 4.035 3.962 4.029 1,098,513 +0.13(+3.28%)
Jan 07, 2010 3.795 3.907 3.773 3.901 1,432,810 +0.09(+2.34%)
Jan 06, 2010 3.801 3.823 3.779 3.812 713,588 -0.02(-0.44%)
Jan 05, 2010 3.834 3.862 3.779 3.829 1,182,228 +0.03(+0.73%)
Jan 04, 2010 3.762 3.851 3.756 3.801 1,589,390 +0.23(+6.55%)
Dec 31, 2009 3.734 3.567 3.567 3.567 928,813 -0.04(-1.08%)
Dec 30, 2009 3.606 3.617 3.584 3.606 764,658 -0.05(-1.37%)
Dec 29, 2009 3.706 3.712 3.651 3.656 921,490 +0.02(+0.46%)
Dec 28, 2009 3.679 3.679 3.623 3.640 984,450 +0.02(+0.62%)
Dec 24, 2009 3.718 3.718 3.606 3.617 304,343 -0.02(-0.46%)
Dec 23, 2009 3.617 3.634 3.573 3.634 1,048,216 +0.11(+3.00%)
Dec 22, 2009 3.500 3.545 3.489 3.528 800,610 +0.08(+2.26%)
Dec 21, 2009 3.434 3.489 3.423 3.450 1,082,091 +0.04(+1.14%)
Dec 18, 2009 3.450 3.478 3.361 3.411 1,393,969 -0.07(-1.92%)
Dec 17, 2009 3.562 3.573 3.447 3.478 2,319,956 -0.14(-3.85%)
Dec 16, 2009 3.651 3.673 3.612 3.617 9,275,089 +0.10(+2.85%)
Dec 15, 2009 3.534 3.556 3.500 3.517 5,160,572 -0.10(-2.77%)
Dec 14, 2009 3.636 3.656 3.612 3.617 4,679,943 -0.05(-1.37%)
Dec 11, 2009 3.695 3.701 3.640 3.667 3,029,336 -0.02(-0.45%)
Dec 10, 2009 3.756 3.784 3.673 3.684 3,427,290 -0.04(-1.19%)
Dec 09, 2009 3.740 3.773 3.651 3.729 2,470,445 -0.07(-1.90%)
Dec 08, 2009 3.829 3.834 3.784 3.801 1,192,356 -0.12(-3.12%)
Dec 07, 2009 3.962 3.980 3.901 3.923 1,641,316 -0.06(-1.40%)
Dec 04, 2009 4.063 4.085 3.929 3.979 1,526,806 -0.01(-0.28%)
Dec 03, 2009 4.079 4.107 3.985 3.990 1,407,568 -0.07(-1.65%)
Dec 02, 2009 4.046 4.124 4.024 4.057 1,268,659 -0.06(-1.35%)
Dec 01, 2009 4.107 4.152 4.063 4.113 1,825,268 +0.08(+2.07%)
Nov 30, 2009 4.046 4.096 3.951 4.029 1,841,420 +0.07(+1.69%)
Nov 27, 2009 3.907 4.046 3.907 3.962 936,300 -0.26(-6.07%)
Nov 25, 2009 4.168 4.218 4.124 4.218 1,001,583 +0.09(+2.16%)
Nov 24, 2009 4.163 4.191 4.118 4.129 1,251,326 +0.06(+1.37%)
Nov 23, 2009 4.118 4.175 4.063 4.074 1,303,168 +0.07(+1.67%)
Nov 20, 2009 3.990 4.029 3.962 4.007 853,435 -0.09(-2.17%)
Nov 19, 2009 4.152 4.157 4.035 4.096 995,100 -0.15(-3.54%)
Nov 18, 2009 4.230 4.263 4.196 4.246 895,540 -0.06(-1.29%)
Nov 17, 2009 4.280 4.319 4.224 4.302 1,308,640 +0.00(+0.00%)
Nov 16, 2009 4.291 4.341 4.252 4.302 2,655,254 +0.07(+1.71%)
Nov 13, 2009 4.185 4.246 4.140 4.230 1,238,115 +0.05(+1.20%)
Nov 12, 2009 4.346 4.358 4.146 4.179 1,858,097 -0.35(-7.63%)
Nov 11, 2009 4.547 4.563 4.480 4.524 1,038,465 +0.13(+2.91%)
Nov 10, 2009 4.346 4.413 4.341 4.396 926,655 -0.01(-0.25%)
Nov 09, 2009 4.330 4.424 4.313 4.408 1,485,569 +0.28(+6.88%)
Nov 06, 2009 4.046 4.135 4.035 4.124 1,151,924 +0.05(+1.23%)
Nov 05, 2009 4.140 4.179 4.068 4.074 1,240,559 -0.01(-0.27%)
Nov 04, 2009 4.157 4.196 4.074 4.085 2,431,068 +0.16(+4.11%)
Nov 03, 2009 3.812 3.923 3.795 3.923 2,760,852 -0.01(-0.28%)
Nov 02, 2009 3.890 4.029 3.818 3.935 3,493,878 +0.01(+0.28%)
Oct 30, 2009 4.113 4.140 3.907 3.923 2,207,585 -0.38(-8.91%)
Oct 29, 2009 4.274 4.352 4.241 4.307 1,983,073 +0.39(+9.94%)
Oct 28, 2009 4.085 4.157 3.907 3.918 2,328,236 -0.29(-7.00%)
Oct 27, 2009 4.330 4.363 4.185 4.213 2,230,877 -0.18(-4.18%)
Oct 26, 2009 4.580 4.647 4.363 4.396 3,143,076 -0.38(-8.03%)
Oct 23, 2009 4.780 4.792 4.742 4.780 1,253,601 -0.10(-2.05%)
Oct 22, 2009 4.780 4.892 4.730 4.881 2,006,587 +0.12(+2.57%)
Oct 21, 2009 4.808 4.930 4.758 4.758 2,480,948 -0.10(-2.06%)
Oct 20, 2009 4.825 4.870 4.814 4.858 1,007,934 -0.12(-2.35%)
Oct 19, 2009 4.925 4.987 4.886 4.975 1,089,164 +0.10(+2.05%)
Oct 16, 2009 4.892 4.920 4.825 4.875 1,359,844 -0.24(-4.78%)
Oct 15, 2009 5.070 5.170 5.064 5.120 1,275,593 -0.02(-0.33%)
Oct 14, 2009 5.142 5.142 5.070 5.137 1,257,076 +0.19(+3.94%)
Oct 13, 2009 4.992 5.014 4.886 4.942 1,027,735 +0.01(+0.23%)
Oct 12, 2009 4.981 4.992 4.892 4.931 996,800 +0.17(+3.50%)
Oct 09, 2009 4.730 4.769 4.719 4.764 691,481 +0.00(+0.00%)
Oct 08, 2009 4.775 4.808 4.719 4.764 1,423,143 +0.17(+3.63%)
Oct 07, 2009 4.630 4.669 4.563 4.597 752,225 -0.09(-1.90%)
Oct 06, 2009 4.614 4.736 4.602 4.686 1,642,515 +0.25(+5.65%)
Oct 05, 2009 4.330 4.463 4.296 4.435 1,563,577 +0.07(+1.53%)
Oct 02, 2009 4.218 4.508 4.191 4.369 1,272,882 -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.