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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 4.024 4.055 4.006 4.006 903,281 -0.02(-0.45%)
Jan 30, 2013 4.024 4.049 4.012 4.024 460,642 -0.01(-0.15%)
Jan 29, 2013 4.012 4.037 4.012 4.030 661,824 -0.02(-0.45%)
Jan 28, 2013 4.061 4.061 4.012 4.049 645,053 +0.02(+0.60%)
Jan 25, 2013 4.000 4.024 3.976 4.024 521,390 +0.07(+1.83%)
Jan 24, 2013 3.928 3.958 3.916 3.952 974,460 +0.05(+1.24%)
Jan 23, 2013 3.885 3.904 3.861 3.904 996,491 -0.09(-2.27%)
Jan 22, 2013 3.952 4.000 3.940 3.994 730,898 -0.02(-0.60%)
Jan 18, 2013 3.988 4.024 3.964 4.018 411,940 +0.01(+0.30%)
Jan 17, 2013 4.000 4.018 3.970 4.006 548,601 +0.05(+1.38%)
Jan 16, 2013 3.928 3.973 3.916 3.952 637,919 -0.09(-2.24%)
Jan 15, 2013 4.000 4.049 4.000 4.043 776,682 -0.04(-1.04%)
Jan 14, 2013 4.085 4.091 4.049 4.085 814,844 +0.03(+0.75%)
Jan 11, 2013 4.043 4.067 4.018 4.055 561,682 +0.02(+0.60%)
Jan 10, 2013 4.018 4.037 3.976 4.030 653,948 +0.05(+1.37%)
Jan 09, 2013 3.982 4.012 3.964 3.976 625,782 +0.01(+0.30%)
Jan 08, 2013 3.982 4.000 3.934 3.964 814,038 -0.07(-1.65%)
Jan 07, 2013 4.018 4.037 4.006 4.030 1,066,318 +0.02(+0.45%)
Jan 04, 2013 3.934 4.024 3.934 4.012 1,111,799 +0.09(+2.31%)
Jan 03, 2013 3.934 3.952 3.910 3.922 648,964 -0.01(-0.31%)
Jan 02, 2013 3.940 3.946 3.898 3.934 1,405,958 +0.05(+1.24%)
Dec 31, 2012 3.771 3.898 3.734 3.885 898,945 +0.11(+3.04%)
Dec 28, 2012 3.771 3.795 3.765 3.771 665,374 -0.07(-1.73%)
Dec 27, 2012 3.867 3.879 3.789 3.837 672,614 +0.03(+0.79%)
Dec 26, 2012 3.807 3.843 3.789 3.807 633,856 +0.00(+0.00%)
Dec 24, 2012 3.807 3.855 3.807 3.807 417,906 -0.03(-0.79%)
Dec 21, 2012 3.789 3.837 3.789 3.837 1,342,912 -0.07(-1.85%)
Dec 20, 2012 3.885 3.922 3.867 3.910 1,260,975 +0.10(+2.54%)
Dec 19, 2012 3.843 3.860 3.801 3.813 1,718,385 +0.04(+1.12%)
Dec 18, 2012 3.722 3.783 3.722 3.771 1,454,847 +0.10(+2.63%)
Dec 17, 2012 3.638 3.686 3.638 3.674 1,685,782 +0.01(+0.33%)
Dec 14, 2012 3.662 3.686 3.644 3.662 699,554 +0.01(+0.33%)
Dec 13, 2012 3.644 3.680 3.632 3.650 781,713 +0.02(+0.67%)
Dec 12, 2012 3.595 3.662 3.595 3.626 2,148,743 +0.03(+0.84%)
Dec 11, 2012 3.565 3.607 3.565 3.595 1,759,599 +0.03(+0.85%)
Dec 10, 2012 3.553 3.565 3.529 3.565 803,620 -0.02(-0.51%)
Dec 07, 2012 3.577 3.589 3.553 3.583 1,324,935 +0.01(+0.17%)
Dec 06, 2012 3.553 3.583 3.541 3.577 1,771,928 +0.06(+1.72%)
Dec 05, 2012 3.547 3.547 3.487 3.517 1,635,702 -0.01(-0.17%)
Dec 04, 2012 3.517 3.535 3.502 3.523 1,516,708 +0.05(+1.57%)
Nov 30, 2012 3.469 3.493 3.444 3.469 732,268 +0.01(+0.17%)
Nov 29, 2012 3.456 3.478 3.438 3.462 496,773 +0.04(+1.24%)
Nov 28, 2012 3.336 3.426 3.330 3.420 964,317 +0.05(+1.62%)
Nov 27, 2012 3.378 3.399 3.360 3.366 1,516,713 -0.04(-1.24%)
Nov 26, 2012 3.384 3.408 3.378 3.408 669,686 -0.04(-1.05%)
Nov 23, 2012 3.396 3.444 3.396 3.444 395,693 +0.14(+4.20%)
Nov 21, 2012 3.293 3.305 3.275 3.305 448,098 +0.02(+0.55%)
Nov 20, 2012 3.263 3.287 3.239 3.287 1,587,627 +0.02(+0.74%)
Nov 19, 2012 3.245 3.272 3.233 3.263 997,499 +0.11(+3.45%)
Nov 16, 2012 3.166 3.166 3.118 3.154 832,824 -0.06(-1.88%)
Nov 15, 2012 3.197 3.233 3.191 3.215 892,912 +0.00(+0.00%)
Nov 14, 2012 3.281 3.354 3.203 3.215 1,134,670 -0.01(-0.37%)
Nov 13, 2012 3.221 3.281 3.215 3.227 701,401 -0.04(-1.29%)
Nov 12, 2012 3.275 3.287 3.248 3.269 658,120 +0.04(+1.12%)
Nov 09, 2012 3.197 3.281 3.197 3.233 1,771,022 -0.12(-3.60%)
Nov 08, 2012 3.366 3.420 3.345 3.354 1,953,838 +0.02(+0.54%)
Nov 07, 2012 3.342 3.354 3.305 3.336 800,630 -0.08(-2.30%)
Nov 06, 2012 3.408 3.432 3.390 3.414 346,243 +0.04(+1.07%)
Nov 05, 2012 3.342 3.384 3.330 3.378 1,379,205 +0.02(+0.54%)
Nov 02, 2012 3.426 3.432 3.360 3.360 423,981 -0.05(-1.59%)
Nov 01, 2012 3.384 3.426 3.384 3.414 468,145 +0.04(+1.25%)
Oct 31, 2012 3.378 3.381 3.348 3.372 506,367 +0.09(+2.76%)
Oct 26, 2012 3.293 3.281 3.281 3.281 867,163 -0.01(-0.37%)
Oct 25, 2012 3.336 3.348 3.275 3.293 435,115 +0.04(+1.30%)
Oct 24, 2012 3.287 3.299 3.251 3.251 442,970 -0.04(-1.28%)
Oct 23, 2012 3.287 3.317 3.269 3.293 811,958 -0.10(-2.85%)
Oct 19, 2012 3.432 3.438 3.378 3.390 544,822 -0.07(-1.92%)
Oct 18, 2012 3.469 3.496 3.438 3.456 723,704 -0.01(-0.35%)
Oct 17, 2012 3.450 3.481 3.432 3.469 782,446 +0.08(+2.32%)
Oct 16, 2012 3.360 3.396 3.348 3.390 724,980 +0.10(+3.13%)
Oct 15, 2012 3.287 3.293 3.257 3.287 535,690 +0.05(+1.68%)
Oct 12, 2012 3.269 3.281 3.215 3.233 484,701 +0.01(+0.19%)
Oct 11, 2012 3.251 3.275 3.227 3.227 893,751 +0.07(+2.30%)
Oct 10, 2012 3.197 3.203 3.142 3.154 499,031 -0.01(-0.19%)
Oct 09, 2012 3.203 3.227 3.154 3.160 664,723 -0.08(-2.43%)
Oct 08, 2012 3.239 3.251 3.227 3.239 1,050,431 -0.05(-1.65%)
Oct 05, 2012 3.305 3.336 3.287 3.293 482,819 +0.02(+0.55%)
Oct 04, 2012 3.245 3.275 3.233 3.275 455,130 +0.07(+2.26%)
Oct 03, 2012 3.221 3.221 3.178 3.203 491,034 -0.01(-0.19%)
Oct 02, 2012 3.239 3.251 3.197 3.209 799,528 +0.05(+1.53%)
Oct 01, 2012 3.166 3.227 3.160 3.160 912,502 +0.01(+0.38%)
Sep 28, 2012 3.197 3.203 3.142 3.148 1,014,397 -0.15(-4.58%)
Sep 27, 2012 3.263 3.309 3.227 3.299 922,152 +0.07(+2.25%)
Sep 26, 2012 3.281 3.281 3.227 3.227 1,538,813 -0.07(-2.20%)
Sep 25, 2012 3.336 3.378 3.293 3.299 1,998,136 -0.04(-1.09%)
Sep 24, 2012 3.323 3.348 3.305 3.336 531,518 -0.04(-1.25%)
Sep 21, 2012 3.408 3.414 3.378 3.378 394,193 +0.02(+0.72%)
Sep 20, 2012 3.323 3.360 3.308 3.354 787,824 -0.08(-2.29%)
Sep 19, 2012 3.426 3.441 3.402 3.432 847,968 -0.02(-0.53%)
Sep 18, 2012 3.475 3.487 3.438 3.450 708,967 -0.10(-2.89%)
Sep 17, 2012 3.565 3.583 3.541 3.553 1,010,050 +0.01(+0.17%)
Sep 14, 2012 3.559 3.598 3.535 3.547 1,207,740 +0.06(+1.73%)
Sep 13, 2012 3.378 3.499 3.348 3.487 1,004,104 +0.09(+2.67%)
Sep 12, 2012 3.444 3.450 3.393 3.396 994,644 +0.05(+1.44%)
Sep 11, 2012 3.317 3.366 3.317 3.348 891,210 +0.10(+2.97%)
Sep 10, 2012 3.299 3.317 3.245 3.251 552,048 -0.08(-2.54%)
Sep 07, 2012 3.342 3.354 3.323 3.336 1,128,529 +0.07(+2.22%)
Sep 06, 2012 3.178 3.269 3.178 3.263 928,924 +0.15(+4.85%)
Sep 05, 2012 3.124 3.142 3.106 3.112 727,120 +0.02(+0.59%)
Sep 04, 2012 3.118 3.118 3.070 3.094 754,174 +0.00(+0.00%)
Aug 31, 2012 3.118 3.136 3.070 3.094 617,296 +0.07(+2.20%)
Aug 30, 2012 3.058 3.058 3.003 3.027 924,042 -0.10(-3.09%)
Aug 29, 2012 3.118 3.136 3.094 3.124 452,338 +0.00(+0.00%)
Aug 27, 2012 3.154 3.166 3.118 3.124 781,139 +0.02(+0.58%)
Aug 24, 2012 3.082 3.136 3.070 3.106 553,086 -0.07(-2.10%)
Aug 23, 2012 3.178 3.203 3.154 3.172 779,773 -0.05(-1.69%)
Aug 22, 2012 3.191 3.245 3.178 3.227 903,005 +0.05(+1.71%)
Aug 21, 2012 3.178 3.221 3.160 3.172 804,161 +0.05(+1.55%)
Aug 20, 2012 3.148 3.154 3.088 3.124 843,295 -0.07(-2.27%)
Aug 17, 2012 3.215 3.215 3.178 3.197 745,227 -0.02(-0.56%)
Aug 16, 2012 3.166 3.221 3.149 3.215 579,257 +0.10(+3.16%)
Aug 15, 2012 3.099 3.134 3.099 3.116 812,345 +0.01(+0.38%)
Aug 14, 2012 3.122 3.140 3.093 3.105 1,261,723 +0.02(+0.57%)
Aug 13, 2012 3.122 3.140 3.057 3.087 555,926 -0.03(-0.95%)
Aug 10, 2012 3.081 3.116 3.057 3.116 1,065,698 +0.05(+1.73%)
Aug 09, 2012 3.099 3.116 3.051 3.063 1,739,430 +0.14(+4.64%)
Aug 08, 2012 2.916 2.945 2.904 2.927 953,465 -0.01(-0.20%)
Aug 07, 2012 2.927 2.945 2.922 2.933 919,747 +0.06(+2.26%)
Aug 06, 2012 2.886 2.907 2.868 2.868 1,071,699 +0.06(+2.10%)
Aug 03, 2012 2.745 2.827 2.745 2.809 1,312,885 +0.24(+9.43%)
Aug 02, 2012 2.591 2.615 2.532 2.567 927,544 -0.12(-4.40%)
Aug 01, 2012 2.721 2.733 2.680 2.686 955,881 +0.00(+0.00%)
Jul 31, 2012 2.680 2.709 2.668 2.686 670,692 -0.01(-0.22%)
Jul 30, 2012 2.674 2.709 2.674 2.691 575,523 +0.02(+0.66%)
Jul 27, 2012 2.615 2.691 2.603 2.674 1,140,841 +0.12(+4.86%)
Jul 26, 2012 2.550 2.567 2.543 2.550 810,623 +0.15(+6.40%)
Jul 25, 2012 2.420 2.432 2.390 2.396 771,641 -0.02(-0.73%)
Jul 24, 2012 2.444 2.444 2.373 2.414 1,262,121 -0.08(-3.08%)
Jul 23, 2012 2.473 2.497 2.432 2.491 703,558 -0.12(-4.74%)
Jul 20, 2012 2.621 2.638 2.597 2.615 685,099 -0.11(-3.90%)
Jul 19, 2012 2.709 2.733 2.697 2.721 714,127 +0.02(+0.88%)
Jul 18, 2012 2.674 2.709 2.674 2.697 506,824 +0.01(+0.44%)
Jul 17, 2012 2.691 2.697 2.632 2.686 458,422 +0.02(+0.66%)
Jul 16, 2012 2.656 2.691 2.634 2.668 578,948 +0.01(+0.22%)
Jul 13, 2012 2.609 2.668 2.609 2.662 445,939 +0.02(+0.89%)
Jul 12, 2012 2.626 2.656 2.603 2.638 947,447 +0.02(+0.90%)
Jul 11, 2012 2.609 2.638 2.591 2.615 411,016 +0.05(+1.84%)
Jul 10, 2012 2.615 2.635 2.567 2.567 526,520 -0.01(-0.46%)
Jul 09, 2012 2.579 2.591 2.556 2.579 421,149 +0.01(+0.23%)
Jul 06, 2012 2.585 2.603 2.550 2.573 1,007,352 -0.06(-2.46%)
Jul 05, 2012 2.662 2.662 2.597 2.638 1,004,642 -0.17(-5.89%)
Jul 03, 2012 2.762 2.804 2.756 2.804 234,527 +0.04(+1.50%)
Jul 02, 2012 2.745 2.762 2.715 2.762 767,848 +0.04(+1.30%)
Jun 29, 2012 2.721 2.745 2.709 2.727 884,121 +0.15(+5.96%)
Jun 28, 2012 2.526 2.579 2.514 2.573 471,036 +0.00(+0.00%)
Jun 27, 2012 2.532 2.579 2.520 2.573 400,957 +0.05(+2.11%)
Jun 26, 2012 2.514 2.526 2.479 2.520 702,353 +0.01(+0.47%)
Jun 25, 2012 2.538 2.539 2.497 2.508 736,059 -0.15(-5.77%)
Jun 22, 2012 2.680 2.686 2.626 2.662 731,991 +0.05(+1.81%)
Jun 21, 2012 2.745 2.762 2.597 2.615 1,368,131 -0.08(-2.85%)
Jun 20, 2012 2.691 2.715 2.656 2.691 951,662 +0.06(+2.24%)
Jun 19, 2012 2.579 2.656 2.573 2.632 765,553 +0.12(+4.94%)
Jun 18, 2012 2.497 2.532 2.485 2.508 828,718 -0.05(-2.07%)
Jun 15, 2012 2.497 2.562 2.497 2.562 1,089,236 +0.15(+6.11%)
Jun 14, 2012 2.379 2.438 2.379 2.414 528,413 +0.04(+1.49%)
Jun 13, 2012 2.367 2.423 2.367 2.379 395,325 -0.02(-0.74%)
Jun 12, 2012 2.390 2.408 2.349 2.396 686,203 +0.00(+0.00%)
Jun 11, 2012 2.503 2.508 2.390 2.396 535,587 -0.09(-3.56%)
Jun 08, 2012 2.408 2.485 2.408 2.485 510,404 -0.01(-0.24%)
Jun 07, 2012 2.573 2.573 2.491 2.491 809,286 -0.04(-1.63%)
Jun 06, 2012 2.461 2.532 2.455 2.532 865,742 +0.13(+5.41%)
Jun 05, 2012 2.361 2.414 2.361 2.402 1,087,456 +0.01(+0.49%)
Jun 04, 2012 2.390 2.408 2.367 2.390 742,947 +0.05(+2.27%)
Jun 01, 2012 2.361 2.373 2.320 2.337 1,733,962 -0.17(-6.60%)
May 31, 2012 2.520 2.526 2.461 2.503 906,394 -0.02(-0.70%)
May 30, 2012 2.526 2.538 2.503 2.520 917,760 -0.06(-2.29%)
May 29, 2012 2.585 2.591 2.532 2.579 860,108 +0.04(+1.63%)
May 25, 2012 2.556 2.585 2.532 2.538 496,469 -0.01(-0.23%)
May 24, 2012 2.573 2.585 2.514 2.544 667,676 -0.03(-1.15%)
May 23, 2012 2.538 2.573 2.497 2.573 868,522 +0.01(+0.23%)
May 22, 2012 2.567 2.626 2.544 2.567 998,679 +0.06(+2.59%)
May 21, 2012 2.438 2.514 2.438 2.503 917,499 +0.07(+2.91%)
May 18, 2012 2.455 2.467 2.408 2.432 815,443 +0.03(+1.15%)
May 17, 2012 2.438 2.461 2.404 2.404 891,166 -0.07(-3.00%)
May 16, 2012 2.541 2.556 2.478 2.478 1,265,949 +0.00(+0.00%)
May 15, 2012 2.507 2.530 2.464 2.478 1,085,692 -0.07(-2.70%)
May 14, 2012 2.530 2.573 2.524 2.547 786,192 -0.08(-3.05%)
May 11, 2012 2.622 2.690 2.622 2.627 975,534 -0.06(-2.13%)
May 10, 2012 2.702 2.730 2.685 2.685 1,427,475 +0.23(+9.32%)
May 09, 2012 2.410 2.484 2.387 2.456 795,493 -0.06(-2.28%)
May 08, 2012 2.513 2.524 2.461 2.513 1,415,076 -0.07(-2.66%)
May 07, 2012 2.547 2.599 2.541 2.582 4,297,208 +0.06(+2.50%)
May 04, 2012 2.570 2.582 2.513 2.519 1,044,215 -0.08(-3.08%)
May 03, 2012 2.633 2.650 2.576 2.599 1,225,975 -0.03(-1.09%)
May 02, 2012 2.622 2.644 2.593 2.627 730,067 -0.04(-1.50%)
May 01, 2012 2.650 2.702 2.650 2.667 782,731 -0.02(-0.64%)
Apr 30, 2012 2.696 2.696 2.639 2.685 659,401 -0.06(-2.09%)
Apr 27, 2012 2.759 2.759 2.713 2.742 907,924 +0.02(+0.84%)
Apr 26, 2012 2.662 2.742 2.662 2.719 712,951 -0.02(-0.63%)
Apr 25, 2012 2.753 2.770 2.714 2.736 987,907 +0.09(+3.24%)
Apr 24, 2012 2.593 2.679 2.587 2.650 607,133 +0.06(+2.21%)
Apr 23, 2012 2.536 2.593 2.519 2.593 1,124,443 -0.15(-5.43%)
Apr 20, 2012 2.759 2.776 2.730 2.742 582,954 +0.05(+1.92%)
Apr 19, 2012 2.702 2.739 2.667 2.690 708,749 -0.05(-1.88%)
Apr 18, 2012 2.759 2.793 2.736 2.742 670,350 -0.07(-2.64%)
Apr 17, 2012 2.799 2.828 2.765 2.816 732,790 +0.13(+4.68%)
Apr 16, 2012 2.719 2.719 2.650 2.690 978,251 -0.02(-0.63%)
Apr 13, 2012 2.759 2.759 2.696 2.707 939,535 -0.13(-4.44%)
Apr 12, 2012 2.765 2.845 2.765 2.833 753,428 +0.04(+1.43%)
Apr 11, 2012 2.833 2.851 2.782 2.793 907,155 +0.07(+2.74%)
Apr 10, 2012 2.805 2.828 2.707 2.719 1,358,018 -0.17(-5.94%)
Apr 09, 2012 2.896 2.919 2.873 2.891 594,930 -0.07(-2.51%)
Apr 05, 2012 2.885 2.965 2.885 2.965 971,439 +0.00(+0.00%)
Apr 04, 2012 2.994 3.022 2.936 2.965 1,064,635 -0.12(-3.90%)
Apr 03, 2012 3.160 3.171 3.062 3.085 968,071 -0.12(-3.75%)
Apr 02, 2012 3.131 3.223 3.120 3.205 619,914 +0.02(+0.72%)
Mar 30, 2012 3.194 3.194 3.120 3.183 701,688 -0.01(-0.36%)
Mar 29, 2012 3.174 3.194 3.137 3.194 954,318 -0.06(-1.93%)
Mar 28, 2012 3.297 3.297 3.223 3.257 1,022,197 -0.03(-0.87%)
Mar 27, 2012 3.303 3.320 3.274 3.286 775,809 -0.01(-0.35%)
Mar 26, 2012 3.303 3.306 3.274 3.297 1,581,889 +0.03(+0.88%)
Mar 23, 2012 3.217 3.274 3.183 3.268 728,744 +0.07(+2.33%)
Mar 22, 2012 3.177 3.217 3.171 3.194 694,387 -0.07(-2.11%)
Mar 21, 2012 3.314 3.320 3.245 3.263 704,745 -0.03(-1.04%)
Mar 20, 2012 3.291 3.320 3.280 3.297 739,368 -0.09(-2.54%)
Mar 19, 2012 3.343 3.406 3.337 3.383 1,234,712 -0.01(-0.34%)
Mar 16, 2012 3.394 3.449 3.389 3.394 1,576,602 +0.09(+2.77%)
Mar 15, 2012 3.263 3.314 3.234 3.303 1,649,277 +0.18(+5.87%)
Mar 14, 2012 3.102 3.137 3.091 3.120 1,378,974 +0.14(+4.61%)
Mar 13, 2012 2.936 2.982 2.924 2.982 823,972 +0.04(+1.36%)
Mar 12, 2012 2.942 2.954 2.914 2.942 512,327 +0.01(+0.20%)
Mar 09, 2012 2.936 2.965 2.919 2.936 546,069 -0.02(-0.77%)
Mar 08, 2012 2.925 2.976 2.914 2.959 819,111 +0.10(+3.40%)
Mar 07, 2012 2.851 2.879 2.839 2.862 413,502 +0.03(+1.01%)
Mar 06, 2012 2.885 2.902 2.816 2.833 1,195,423 -0.18(-6.07%)
Mar 05, 2012 3.017 3.022 2.988 3.017 800,058 -0.02(-0.57%)
Mar 02, 2012 3.028 3.057 3.017 3.034 826,030 -0.02(-0.56%)
Mar 01, 2012 3.022 3.071 3.011 3.051 980,950 +0.05(+1.52%)
Feb 29, 2012 3.028 3.062 2.982 3.005 489,647 -0.01(-0.38%)
Feb 28, 2012 2.965 3.031 2.948 3.017 1,003,600 +0.02(+0.76%)
Feb 27, 2012 2.925 3.017 2.908 2.994 554,584 -0.01(-0.38%)
Feb 24, 2012 3.017 3.039 2.999 3.005 670,355 +0.03(+1.16%)
Feb 23, 2012 2.942 3.005 2.919 2.971 616,398 +0.00(+0.00%)
Feb 22, 2012 2.988 3.005 2.956 2.971 835,079 -0.06(-2.08%)
Feb 21, 2012 3.039 3.068 3.017 3.034 1,445,677 +0.02(+0.57%)
Feb 17, 2012 3.022 3.034 2.982 3.017 1,502,454 +0.17(+5.82%)
Feb 16, 2012 2.742 2.851 2.730 2.851 1,107,142 +0.06(+2.26%)
Feb 15, 2012 2.816 2.822 2.776 2.788 1,077,283 -0.03(-1.22%)
Feb 14, 2012 2.862 2.873 2.799 2.822 1,045,042 -0.15(-5.19%)
Feb 13, 2012 2.971 2.976 2.942 2.976 793,135 +0.13(+4.42%)
Feb 10, 2012 2.839 2.868 2.828 2.851 956,540 -0.12(-4.05%)
Feb 09, 2012 3.039 3.045 2.948 2.971 921,144 -0.01(-0.19%)
Feb 08, 2012 2.988 3.011 2.942 2.976 1,051,499 +0.07(+2.36%)
Feb 07, 2012 2.891 2.914 2.868 2.908 548,316 +0.02(+0.79%)
Feb 06, 2012 2.845 2.902 2.833 2.885 839,077 -0.02(-0.79%)
Feb 03, 2012 2.873 2.919 2.873 2.908 1,111,794 +0.04(+1.40%)
Feb 02, 2012 2.873 2.902 2.856 2.868 598,641 +0.01(+0.40%)
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.