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

Aegon N.V. ADR (NY: AEG )

6.390 -0.050 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 29, 2005 7.021 7.026 6.909 7.004 771,098 +0.09(+1.29%)
Apr 28, 2005 6.959 7.004 6.893 6.915 645,032 -0.12(-1.67%)
Apr 27, 2005 6.987 7.054 6.948 7.032 634,631 +0.04(+0.64%)
Apr 26, 2005 7.032 7.049 6.987 6.987 723,039 -0.07(-1.03%)
Apr 25, 2005 7.037 7.060 6.987 7.060 675,159 -0.16(-2.16%)
Apr 22, 2005 7.194 7.272 7.177 7.216 662,248 -0.03(-0.46%)
Apr 21, 2005 7.216 7.261 7.155 7.249 484,716 +0.09(+1.33%)
Apr 20, 2005 7.194 7.249 7.138 7.155 897,702 -0.17(-2.36%)
Apr 19, 2005 7.305 7.344 7.272 7.327 995,075 +0.04(+0.61%)
Apr 18, 2005 7.255 7.305 7.216 7.283 858,609 +0.03(+0.38%)
Apr 15, 2005 7.311 7.361 7.249 7.255 1,353,546 -0.09(-1.21%)
Apr 14, 2005 7.389 7.445 7.322 7.344 519,146 -0.01(-0.15%)
Apr 13, 2005 7.422 7.478 7.344 7.355 432,711 -0.12(-1.64%)
Apr 12, 2005 7.417 7.495 7.339 7.478 815,033 -0.01(-0.15%)
Apr 11, 2005 7.467 7.523 7.417 7.489 441,857 +0.09(+1.21%)
Apr 08, 2005 7.372 7.439 7.355 7.400 351,656 -0.05(-0.67%)
Apr 07, 2005 7.417 7.467 7.394 7.450 592,311 +0.03(+0.45%)
Apr 06, 2005 7.344 7.456 7.339 7.417 621,361 +0.01(+0.15%)
Apr 05, 2005 7.389 7.445 7.355 7.406 1,070,212 +0.00(+0.00%)
Apr 04, 2005 7.344 7.439 7.272 7.406 1,077,923 +0.03(+0.45%)
Apr 01, 2005 7.511 7.539 7.361 7.372 997,765 -0.13(-1.78%)
Mar 31, 2005 7.534 7.556 7.489 7.506 868,471 -0.04(-0.59%)
Mar 30, 2005 7.495 7.617 7.489 7.551 557,522 +0.07(+0.89%)
Mar 29, 2005 7.495 7.606 7.467 7.484 554,294 -0.06(-0.74%)
Mar 28, 2005 7.484 7.590 7.484 7.539 510,180 +0.01(+0.15%)
Mar 24, 2005 7.528 7.640 7.528 7.528 493,144 -0.06(-0.74%)
Mar 23, 2005 7.517 7.617 7.500 7.584 526,319 +0.04(+0.52%)
Mar 22, 2005 7.578 7.707 7.478 7.545 757,111 -0.10(-1.31%)
Mar 21, 2005 7.679 7.723 7.590 7.645 684,663 -0.13(-1.72%)
Mar 18, 2005 7.768 7.785 7.651 7.779 945,043 -0.06(-0.71%)
Mar 17, 2005 7.751 7.868 7.746 7.835 862,912 -0.09(-1.13%)
Mar 16, 2005 7.958 7.974 7.902 7.924 685,380 -0.14(-1.73%)
Mar 15, 2005 8.142 8.142 8.041 8.064 561,825 -0.01(-0.14%)
Mar 14, 2005 8.058 8.086 8.008 8.075 497,806 +0.02(+0.21%)
Mar 11, 2005 8.103 8.125 8.041 8.058 535,823 -0.07(-0.82%)
Mar 10, 2005 8.147 8.164 8.064 8.125 646,826 +0.05(+0.62%)
Mar 09, 2005 8.008 8.136 8.008 8.075 584,420 +0.03(+0.42%)
Mar 08, 2005 8.047 8.069 8.013 8.041 507,311 +0.06(+0.77%)
Mar 07, 2005 8.002 8.047 7.974 7.980 482,026 -0.02(-0.21%)
Mar 04, 2005 7.946 8.058 7.930 7.997 594,283 +0.13(+1.63%)
Mar 03, 2005 7.885 7.907 7.818 7.868 839,779 -0.13(-1.60%)
Mar 02, 2005 7.930 8.086 7.907 7.997 822,026 -0.04(-0.49%)
Mar 01, 2005 7.974 8.091 7.974 8.036 622,975 +0.02(+0.21%)
Feb 28, 2005 8.114 8.137 7.991 8.019 853,588 -0.08(-1.03%)
Feb 25, 2005 8.025 8.114 7.997 8.103 780,602 +0.12(+1.54%)
Feb 24, 2005 7.885 7.991 7.880 7.980 1,118,989 +0.20(+2.58%)
Feb 23, 2005 7.746 7.818 7.723 7.779 823,820 +0.09(+1.23%)
Feb 22, 2005 7.673 7.779 7.656 7.684 1,220,666 +0.22(+2.91%)
Feb 18, 2005 7.484 7.528 7.439 7.467 562,363 -0.05(-0.67%)
Feb 17, 2005 7.517 7.545 7.478 7.517 621,361 +0.05(+0.67%)
Feb 16, 2005 7.489 7.517 7.433 7.467 623,513 -0.08(-1.11%)
Feb 15, 2005 7.517 7.578 7.506 7.551 659,916 +0.04(+0.52%)
Feb 14, 2005 7.484 7.528 7.467 7.511 470,728 +0.08(+1.13%)
Feb 11, 2005 7.361 7.439 7.344 7.428 564,515 +0.06(+0.76%)
Feb 10, 2005 7.383 7.394 7.327 7.372 730,750 -0.04(-0.53%)
Feb 09, 2005 7.461 7.467 7.400 7.411 1,076,489 -0.17(-2.21%)
Feb 08, 2005 7.495 7.590 7.461 7.578 825,613 +0.02(+0.22%)
Feb 07, 2005 7.629 7.640 7.528 7.562 610,602 -0.08(-1.02%)
Feb 04, 2005 7.539 7.651 7.528 7.640 473,239 +0.00(+0.00%)
Feb 03, 2005 7.562 7.640 7.528 7.640 618,313 -0.06(-0.72%)
Feb 02, 2005 7.684 7.712 7.656 7.696 475,749 +0.04(+0.58%)
Feb 01, 2005 7.584 7.684 7.545 7.651 596,794 +0.08(+1.11%)
Jan 31, 2005 7.539 7.578 7.506 7.567 659,737 +0.16(+2.11%)
Jan 28, 2005 7.439 7.439 7.361 7.411 615,085 -0.01(-0.08%)
Jan 27, 2005 7.428 7.467 7.383 7.417 664,937 -0.07(-0.89%)
Jan 26, 2005 7.511 7.534 7.433 7.484 526,140 +0.02(+0.22%)
Jan 25, 2005 7.472 7.517 7.433 7.467 552,680 +0.11(+1.52%)
Jan 24, 2005 7.428 7.445 7.355 7.355 550,528 -0.02(-0.30%)
Jan 21, 2005 7.400 7.433 7.355 7.378 740,254 +0.01(+0.08%)
Jan 20, 2005 7.406 7.439 7.322 7.372 747,965 -0.02(-0.30%)
Jan 19, 2005 7.500 7.511 7.394 7.394 497,986 -0.12(-1.63%)
Jan 18, 2005 7.428 7.528 7.367 7.517 854,663 +0.02(+0.30%)
Jan 14, 2005 7.484 7.500 7.422 7.495 634,093 -0.04(-0.52%)
Jan 13, 2005 7.551 7.590 7.506 7.534 715,328 -0.18(-2.38%)
Jan 12, 2005 7.623 7.740 7.595 7.718 744,378 +0.09(+1.24%)
Jan 11, 2005 7.684 7.696 7.606 7.623 668,703 -0.09(-1.23%)
Jan 10, 2005 7.712 7.807 7.696 7.718 705,644 +0.03(+0.44%)
Jan 07, 2005 7.852 7.863 7.673 7.684 924,421 -0.09(-1.22%)
Jan 06, 2005 7.796 7.829 7.723 7.779 849,822 +0.14(+1.82%)
Jan 05, 2005 7.696 7.762 7.640 7.640 877,796 +0.08(+1.03%)
Jan 04, 2005 7.707 7.746 7.545 7.562 799,611 -0.06(-0.73%)
Jan 03, 2005 7.640 7.707 7.578 7.617 726,805 -0.03(-0.36%)
Dec 31, 2004 7.606 7.690 7.606 7.645 359,547 -0.02(-0.22%)
Dec 30, 2004 7.606 7.684 7.601 7.662 512,152 +0.01(+0.15%)
Dec 29, 2004 7.612 7.679 7.601 7.651 496,192 -0.03(-0.44%)
Dec 28, 2004 7.651 7.718 7.629 7.684 555,190 -0.01(-0.15%)
Dec 27, 2004 7.684 7.768 7.679 7.696 647,005 -0.04(-0.50%)
Dec 23, 2004 7.668 7.768 7.668 7.735 580,655 +0.07(+0.95%)
Dec 22, 2004 7.601 7.696 7.590 7.662 713,535 +0.05(+0.66%)
Dec 21, 2004 7.562 7.612 7.523 7.612 506,773 +0.08(+1.04%)
Dec 20, 2004 7.534 7.584 7.472 7.534 1,413,441 +0.08(+1.12%)
Dec 17, 2004 7.389 7.484 7.378 7.450 1,417,027 -0.07(-0.96%)
Dec 16, 2004 7.517 7.556 7.472 7.523 1,686,732 -0.01(-0.15%)
Dec 15, 2004 7.539 7.584 7.523 7.534 1,883,632 -0.05(-0.66%)
Dec 14, 2004 7.528 7.606 7.523 7.584 770,022 +0.01(+0.15%)
Dec 13, 2004 7.489 7.606 7.472 7.573 1,435,318 +0.25(+3.43%)
Dec 10, 2004 7.305 7.339 7.266 7.322 617,416 -0.05(-0.68%)
Dec 09, 2004 7.316 7.394 7.222 7.372 1,023,050 -0.05(-0.68%)
Dec 08, 2004 7.422 7.461 7.355 7.422 533,671 +0.08(+1.06%)
Dec 07, 2004 7.478 7.500 7.339 7.344 702,416 -0.09(-1.27%)
Dec 06, 2004 7.406 7.472 7.372 7.439 753,703 +0.03(+0.45%)
Dec 03, 2004 7.394 7.439 7.344 7.406 958,313 +0.16(+2.15%)
Dec 02, 2004 7.205 7.311 7.188 7.249 1,396,764 +0.17(+2.36%)
Dec 01, 2004 6.965 7.088 6.959 7.082 1,451,637 +0.17(+2.50%)
Nov 30, 2004 6.987 6.987 6.859 6.909 800,866 -0.07(-0.96%)
Nov 29, 2004 7.054 7.077 6.943 6.976 1,025,740 -0.06(-0.79%)
Nov 26, 2004 6.998 7.065 6.993 7.032 260,918 +0.06(+0.88%)
Nov 24, 2004 7.021 7.049 6.932 6.971 938,408 -0.03(-0.48%)
Nov 23, 2004 6.998 7.021 6.926 7.004 899,315 +0.02(+0.24%)
Nov 22, 2004 6.870 7.010 6.870 6.987 508,745 +0.08(+1.13%)
Nov 19, 2004 7.099 7.116 6.909 6.909 636,066 -0.13(-1.90%)
Nov 18, 2004 7.043 7.077 6.993 7.043 524,526 -0.02(-0.24%)
Nov 17, 2004 7.021 7.132 7.010 7.060 888,197 +0.15(+2.18%)
Nov 16, 2004 6.893 6.920 6.837 6.909 1,181,215 -0.09(-1.27%)
Nov 15, 2004 6.965 7.015 6.837 6.998 1,033,989 -0.08(-1.10%)
Nov 12, 2004 6.976 7.104 6.943 7.077 1,111,637 +0.12(+1.76%)
Nov 11, 2004 6.809 6.965 6.809 6.954 1,077,027 +0.26(+3.92%)
Nov 10, 2004 6.686 6.736 6.647 6.692 837,628 +0.03(+0.42%)
Nov 09, 2004 6.653 6.686 6.619 6.664 892,142 +0.00(+0.00%)
Nov 08, 2004 6.630 6.675 6.608 6.664 869,368 +0.02(+0.25%)
Nov 05, 2004 6.547 6.653 6.524 6.647 1,003,145 +0.14(+2.23%)
Nov 04, 2004 6.346 6.513 6.335 6.502 1,222,280 +0.15(+2.37%)
Nov 03, 2004 6.368 6.396 6.329 6.352 946,837 +0.13(+2.06%)
Nov 02, 2004 6.218 6.385 6.195 6.223 2,877,990 +0.02(+0.27%)
Nov 01, 2004 6.190 6.274 6.173 6.207 2,685,574 +0.05(+0.82%)
Oct 29, 2004 6.078 6.156 6.062 6.156 847,490 +0.01(+0.09%)
Oct 28, 2004 6.078 6.173 6.078 6.151 756,393 +0.07(+1.19%)
Oct 27, 2004 5.995 6.112 5.967 6.078 922,628 +0.08(+1.30%)
Oct 26, 2004 5.928 6.006 5.911 6.000 848,028 +0.11(+1.80%)
Oct 25, 2004 5.883 5.933 5.855 5.894 532,954 +0.02(+0.28%)
Oct 22, 2004 5.972 5.995 5.861 5.878 780,423 -0.01(-0.19%)
Oct 21, 2004 5.850 5.911 5.833 5.889 885,866 -0.04(-0.75%)
Oct 20, 2004 5.878 5.945 5.855 5.933 508,745 +0.03(+0.47%)
Oct 19, 2004 6.011 6.056 5.883 5.905 889,273 -0.02(-0.28%)
Oct 18, 2004 5.861 5.956 5.850 5.922 846,594 -0.05(-0.84%)
Oct 15, 2004 5.956 6.034 5.900 5.972 907,923 +0.06(+0.94%)
Oct 14, 2004 6.023 6.056 5.894 5.917 1,340,455 -0.14(-2.39%)
Oct 13, 2004 6.112 6.112 6.028 6.062 1,098,187 +0.01(+0.18%)
Oct 12, 2004 6.011 6.073 5.978 6.050 912,406 -0.11(-1.72%)
Oct 11, 2004 6.145 6.184 6.106 6.156 585,676 -0.01(-0.09%)
Oct 08, 2004 6.195 6.240 6.140 6.162 523,450 -0.07(-1.07%)
Oct 07, 2004 6.268 6.279 6.229 6.229 1,018,208 -0.06(-0.89%)
Oct 06, 2004 6.207 6.301 6.201 6.285 464,631 +0.07(+1.08%)
Oct 05, 2004 6.229 6.285 6.207 6.218 416,572 +0.01(+0.09%)
Oct 04, 2004 6.190 6.262 6.190 6.212 667,807 +0.08(+1.27%)
Oct 01, 2004 6.073 6.162 6.056 6.134 641,804 +0.11(+1.85%)
Sep 30, 2004 6.011 6.056 5.989 6.023 895,908 +0.06(+0.93%)
Sep 29, 2004 5.972 6.006 5.950 5.967 513,587 +0.02(+0.28%)
Sep 28, 2004 5.917 5.984 5.883 5.950 990,413 +0.06(+0.95%)
Sep 27, 2004 5.900 5.939 5.872 5.894 1,363,409 -0.12(-1.95%)
Sep 24, 2004 6.023 6.056 6.006 6.011 731,288 -0.06(-0.92%)
Sep 23, 2004 6.106 6.106 6.050 6.067 986,288 -0.12(-1.98%)
Sep 22, 2004 6.218 6.251 6.134 6.190 1,171,710 -0.15(-2.37%)
Sep 21, 2004 6.262 6.357 6.240 6.340 734,874 +0.12(+1.97%)
Sep 20, 2004 6.201 6.234 6.184 6.218 563,260 -0.07(-1.06%)
Sep 17, 2004 6.268 6.335 6.234 6.285 549,990 +0.02(+0.36%)
Sep 16, 2004 6.195 6.262 6.179 6.262 619,927 -0.04(-0.71%)
Sep 15, 2004 6.340 6.340 6.257 6.307 702,058 -0.01(-0.09%)
Sep 14, 2004 6.301 6.329 6.274 6.313 537,616 -0.02(-0.35%)
Sep 13, 2004 6.318 6.396 6.285 6.335 850,898 +0.04(+0.62%)
Sep 10, 2004 6.257 6.340 6.229 6.296 754,421 +0.07(+1.16%)
Sep 09, 2004 6.223 6.246 6.173 6.223 421,055 +0.00(+0.00%)
Sep 08, 2004 6.168 6.290 6.168 6.223 674,083 +0.00(+0.00%)
Sep 07, 2004 6.207 6.257 6.168 6.223 691,478 +0.07(+1.18%)
Sep 03, 2004 6.168 6.190 6.117 6.151 403,123 +0.02(+0.27%)
Sep 02, 2004 6.056 6.151 6.039 6.134 560,211 +0.13(+2.14%)
Sep 01, 2004 6.017 6.056 5.995 6.006 472,701 +0.02(+0.28%)
Aug 31, 2004 5.984 6.006 5.939 5.989 719,632 -0.01(-0.19%)
Aug 30, 2004 6.017 6.067 6.000 6.000 454,589 -0.03(-0.55%)
Aug 27, 2004 6.073 6.073 6.006 6.034 492,427 -0.09(-1.46%)
Aug 26, 2004 6.078 6.140 6.050 6.123 646,108 -0.02(-0.27%)
Aug 25, 2004 6.023 6.156 5.995 6.140 2,413,896 +0.14(+2.42%)
Aug 24, 2004 6.006 6.023 5.967 5.995 595,001 +0.04(+0.66%)
Aug 23, 2004 6.062 6.073 5.950 5.956 645,570 -0.01(-0.09%)
Aug 20, 2004 5.878 5.995 5.866 5.961 623,513 -0.02(-0.28%)
Aug 19, 2004 6.017 6.017 5.939 5.978 675,338 -0.02(-0.37%)
Aug 18, 2004 5.827 6.039 5.827 6.000 1,086,890 +0.12(+2.09%)
Aug 17, 2004 5.911 5.961 5.861 5.878 585,855 -0.03(-0.47%)
Aug 16, 2004 5.805 5.922 5.783 5.905 1,379,728 +0.07(+1.24%)
Aug 13, 2004 5.816 5.928 5.805 5.833 755,138 +0.03(+0.48%)
Aug 12, 2004 5.827 5.861 5.733 5.805 1,018,925 -0.30(-4.84%)
Aug 11, 2004 6.039 6.117 5.956 6.101 897,881 +0.02(+0.27%)
Aug 10, 2004 5.995 6.101 5.995 6.084 466,783 +0.09(+1.49%)
Aug 09, 2004 6.034 6.045 5.933 5.995 992,565 -0.07(-1.10%)
Aug 06, 2004 6.123 6.151 6.056 6.062 537,975 -0.11(-1.81%)
Aug 05, 2004 6.262 6.285 6.145 6.173 430,739 -0.04(-0.63%)
Aug 04, 2004 6.095 6.246 6.090 6.212 468,038 -0.01(-0.18%)
Aug 03, 2004 6.240 6.307 6.212 6.223 547,300 -0.05(-0.80%)
Aug 02, 2004 6.223 6.274 6.195 6.274 642,522 -0.05(-0.79%)
Jul 30, 2004 6.346 6.357 6.290 6.324 261,635 -0.03(-0.53%)
Jul 29, 2004 6.340 6.396 6.301 6.357 377,300 +0.00(+0.00%)
Jul 28, 2004 6.352 6.396 6.240 6.357 772,533 +0.04(+0.62%)
Jul 27, 2004 6.257 6.335 6.246 6.318 546,403 +0.14(+2.26%)
Jul 26, 2004 6.246 6.262 6.156 6.179 386,625 -0.07(-1.07%)
Jul 23, 2004 6.285 6.296 6.218 6.246 2,179,160 -0.15(-2.35%)
Jul 22, 2004 6.391 6.424 6.313 6.396 550,707 -0.03(-0.52%)
Jul 21, 2004 6.513 6.575 6.430 6.430 1,275,360 +0.03(+0.52%)
Jul 20, 2004 6.346 6.413 6.318 6.396 886,045 +0.03(+0.53%)
Jul 19, 2004 6.290 6.379 6.274 6.363 799,790 +0.01(+0.09%)
Jul 16, 2004 6.458 6.463 6.340 6.357 386,445 +0.03(+0.44%)
Jul 15, 2004 6.419 6.430 6.301 6.329 490,992 -0.13(-2.07%)
Jul 14, 2004 6.419 6.519 6.413 6.463 298,397 -0.06(-0.94%)
Jul 13, 2004 6.530 6.541 6.469 6.524 634,631 -0.06(-0.85%)
Jul 12, 2004 6.558 6.591 6.536 6.580 336,234 +0.01(+0.08%)
Jul 09, 2004 6.524 6.597 6.508 6.575 551,604 +0.09(+1.38%)
Jul 08, 2004 6.530 6.552 6.480 6.485 567,922 -0.09(-1.44%)
Jul 07, 2004 6.552 6.614 6.536 6.580 318,840 +0.02(+0.34%)
Jul 06, 2004 6.580 6.580 6.524 6.558 828,303 -0.27(-3.92%)
Jul 02, 2004 6.814 6.853 6.775 6.826 501,751 +0.06(+0.91%)
Jul 01, 2004 6.876 6.881 6.720 6.764 712,997 +0.01(+0.08%)
Jun 30, 2004 6.826 6.848 6.686 6.759 581,013 +0.06(+0.92%)
Jun 29, 2004 6.681 6.731 6.669 6.697 326,551 +0.00(+0.00%)
Jun 28, 2004 6.792 6.809 6.658 6.697 603,608 +0.10(+1.52%)
Jun 25, 2004 6.619 6.658 6.580 6.597 569,895 +0.02(+0.25%)
Jun 24, 2004 6.541 6.642 6.519 6.580 556,984 +0.11(+1.72%)
Jun 23, 2004 6.441 6.508 6.357 6.469 1,166,151 -0.04(-0.60%)
Jun 22, 2004 6.474 6.547 6.424 6.508 561,646 -0.03(-0.51%)
Jun 21, 2004 6.597 6.625 6.536 6.541 337,310 -0.03(-0.42%)
Jun 18, 2004 6.541 6.608 6.519 6.569 260,200 -0.06(-0.93%)
Jun 17, 2004 6.586 6.653 6.530 6.630 377,838 +0.01(+0.17%)
Jun 16, 2004 6.669 6.669 6.597 6.619 336,234 -0.05(-0.75%)
Jun 15, 2004 6.647 6.731 6.625 6.669 574,020 +0.14(+2.22%)
Jun 14, 2004 6.569 6.569 6.497 6.524 764,284 -0.28(-4.10%)
Jun 10, 2004 6.759 6.814 6.736 6.803 606,119 +0.14(+2.09%)
Jun 09, 2004 6.781 6.787 6.664 6.664 546,045 -0.25(-3.63%)
Jun 08, 2004 6.848 6.954 6.837 6.915 601,098 -0.16(-2.29%)
Jun 07, 2004 7.032 7.082 6.971 7.077 690,402 +0.21(+3.00%)
Jun 04, 2004 6.826 6.920 6.820 6.870 534,927 +0.14(+2.16%)
Jun 03, 2004 6.725 6.770 6.675 6.725 453,872 +0.01(+0.08%)
Jun 02, 2004 6.658 6.748 6.642 6.720 497,448 +0.11(+1.69%)
Jun 01, 2004 6.591 6.608 6.513 6.608 425,000 -0.12(-1.82%)
May 28, 2004 6.731 6.753 6.669 6.731 227,384 -0.06(-0.82%)
May 27, 2004 6.748 6.814 6.720 6.787 684,484 +0.20(+2.96%)
May 26, 2004 6.597 6.625 6.508 6.591 601,277 -0.06(-0.84%)
May 25, 2004 6.458 6.653 6.446 6.647 1,115,940 +0.19(+2.94%)
May 24, 2004 6.441 6.485 6.385 6.458 645,750 +0.16(+2.57%)
May 21, 2004 6.274 6.329 6.218 6.296 848,566 +0.03(+0.44%)
May 20, 2004 6.257 6.307 6.229 6.268 665,475 -0.07(-1.06%)
May 19, 2004 6.474 6.491 6.329 6.335 733,440 +0.01(+0.18%)
May 18, 2004 6.234 6.335 6.223 6.324 687,174 +0.08(+1.25%)
May 17, 2004 6.246 6.290 6.162 6.246 1,004,759 -0.15(-2.35%)
May 14, 2004 6.385 6.463 6.340 6.396 841,752 +0.01(+0.17%)
May 13, 2004 6.207 6.446 6.162 6.385 1,466,162 -0.08(-1.29%)
May 12, 2004 6.497 6.497 6.296 6.469 1,796,479 -0.42(-6.15%)
May 11, 2004 6.920 6.943 6.848 6.893 344,304 -0.01(-0.08%)
May 10, 2004 6.937 6.943 6.809 6.898 539,589 -0.11(-1.51%)
May 07, 2004 7.021 7.138 6.976 7.004 647,364 -0.14(-2.03%)
May 06, 2004 7.194 7.227 7.049 7.149 697,395 -0.20(-2.73%)
May 05, 2004 7.311 7.406 7.300 7.350 565,412 +0.02(+0.30%)
May 04, 2004 7.288 7.378 7.222 7.327 534,568 +0.05(+0.69%)
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.