Skip to main content

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.279 5.283 5.243 5.243 1,454,936 -0.05(-0.96%)
Apr 27, 2018 5.250 5.293 5.228 5.293 1,324,074 -0.01(-0.27%)
Apr 26, 2018 5.286 5.318 5.250 5.308 3,089,521 +0.04(+0.69%)
Apr 25, 2018 5.315 5.318 5.257 5.271 3,876,254 -0.06(-1.22%)
Apr 24, 2018 5.365 5.401 5.315 5.336 4,367,824 -0.01(-0.27%)
Apr 23, 2018 5.351 5.365 5.336 5.351 2,095,176 +0.04(+0.82%)
Apr 20, 2018 5.293 5.322 5.286 5.308 950,067 +0.01(+0.27%)
Apr 19, 2018 5.286 5.322 5.279 5.293 1,453,964 +0.01(+0.14%)
Apr 18, 2018 5.300 5.329 5.279 5.286 1,757,607 +0.08(+1.53%)
Apr 17, 2018 5.214 5.235 5.170 5.206 1,851,936 +0.00(+0.00%)
Apr 16, 2018 5.206 5.221 5.192 5.206 941,114 +0.01(+0.14%)
Apr 13, 2018 5.250 5.253 5.192 5.199 1,547,039 -0.02(-0.41%)
Apr 12, 2018 5.206 5.235 5.170 5.221 3,004,227 +0.11(+2.12%)
Apr 11, 2018 5.127 5.141 5.098 5.113 2,142,854 +0.04(+0.85%)
Apr 10, 2018 5.055 5.091 5.037 5.069 2,124,058 +0.14(+2.78%)
Apr 09, 2018 4.946 4.990 4.932 4.932 3,246,573 +0.03(+0.59%)
Apr 06, 2018 4.946 4.972 4.881 4.903 2,497,899 +0.00(+0.00%)
Apr 05, 2018 4.896 4.918 4.881 4.903 2,100,665 +0.08(+1.65%)
Apr 04, 2018 4.766 4.838 4.759 4.824 1,470,735 -0.06(-1.18%)
Apr 03, 2018 4.845 4.896 4.824 4.881 1,728,081 +0.06(+1.35%)
Apr 02, 2018 4.867 4.896 4.773 4.816 1,739,193 -0.07(-1.48%)
Mar 29, 2018 4.889 4.889 4.889 0 +0.01(+0.15%)
Mar 28, 2018 4.867 4.910 4.813 4.881 3,039,910 +0.08(+1.65%)
Mar 27, 2018 4.910 4.910 4.773 4.802 1,633,120 -0.09(-1.77%)
Mar 26, 2018 4.845 4.903 4.809 4.889 3,617,413 +0.15(+3.20%)
Mar 23, 2018 4.795 4.806 4.730 4.737 2,619,634 -0.04(-0.76%)
Mar 22, 2018 4.881 4.896 4.766 4.773 3,880,057 -0.18(-3.64%)
Mar 21, 2018 4.968 5.004 4.954 4.954 3,078,747 -0.03(-0.58%)
Mar 20, 2018 4.983 5.048 4.975 4.983 6,740,917 +0.04(+0.73%)
Mar 19, 2018 4.990 4.896 4.946 1,829,482 -0.03(-0.58%)
Mar 16, 2018 4.997 5.009 4.961 4.975 1,550,924 +0.00(+0.00%)
Mar 15, 2018 4.983 5.004 4.954 4.975 1,881,539 +0.06(+1.17%)
Mar 14, 2018 4.968 4.975 4.903 4.918 1,498,393 +0.01(+0.15%)
Mar 13, 2018 4.983 4.997 4.903 4.910 1,579,397 -0.04(-0.87%)
Mar 12, 2018 5.004 5.011 4.949 4.954 2,423,521 -0.04(-0.72%)
Mar 09, 2018 4.961 4.997 4.946 4.990 1,236,180 +0.01(+0.29%)
Mar 08, 2018 4.990 5.008 4.954 4.975 1,200,755 -0.01(-0.14%)
Mar 07, 2018 4.990 4.932 4.983 1,365,507 +0.02(+0.44%)
Mar 06, 2018 4.968 4.975 4.939 4.961 1,891,499 +0.05(+1.03%)
Mar 05, 2018 4.824 4.925 4.824 4.910 1,737,437 +0.06(+1.19%)
Mar 02, 2018 4.809 4.860 4.773 4.853 4,115,006 -0.06(-1.32%)
Mar 01, 2018 4.961 4.993 4.875 4.918 3,017,940 -0.08(-1.59%)
Feb 28, 2018 5.062 5.073 4.986 4.997 2,981,864 -0.01(-0.14%)
Feb 27, 2018 5.026 5.048 4.997 5.004 2,859,038 -0.02(-0.43%)
Feb 26, 2018 5.008 5.026 4.970 5.026 3,738,836 +0.01(+0.29%)
Feb 23, 2018 4.968 5.019 4.954 5.011 2,316,920 +0.09(+1.91%)
Feb 22, 2018 4.910 4.918 2,533,802 -0.08(-1.59%)
Feb 21, 2018 4.990 5.069 5.011 4.997 2,901,623 -0.01(-0.29%)
Feb 20, 2018 4.997 5.019 4.970 5.011 3,527,256 +0.06(+1.31%)
Feb 16, 2018 4.946 4.946 4.946 0 -0.04(-0.87%)
Feb 15, 2018 5.026 5.033 4.946 4.990 3,693,548 +0.11(+2.22%)
Feb 14, 2018 4.759 4.896 4.752 4.881 3,476,523 +0.12(+2.58%)
Feb 13, 2018 4.744 4.780 4.730 4.759 3,257,090 +0.03(+0.61%)
Feb 12, 2018 4.715 4.759 4.679 4.730 2,539,052 +0.07(+1.55%)
Feb 09, 2018 4.687 4.708 4.549 4.658 7,417,549 -0.03(-0.62%)
Feb 08, 2018 4.816 4.816 4.679 4.687 11,493,437 -0.14(-2.84%)
Feb 07, 2018 4.809 4.860 4.795 4.824 11,659,179 +0.03(+0.60%)
Feb 06, 2018 4.679 4.824 4.679 4.795 17,590,376 -0.03(-0.52%)
Feb 05, 2018 4.874 4.954 4.762 4.820 11,713,834 -0.07(-1.40%)
Feb 02, 2018 4.986 4.986 4.889 4.889 3,318,427 -0.08(-1.60%)
Feb 01, 2018 4.918 4.968 4.910 4.968 2,871,106 +0.06(+1.33%)
Jan 31, 2018 4.961 4.968 4.889 4.903 3,182,003 -0.06(-1.16%)
Jan 30, 2018 5.004 5.008 4.954 4.961 3,777,687 -0.08(-1.58%)
Jan 29, 2018 5.026 5.069 5.026 5.040 2,639,282 +0.00(+0.00%)
Jan 26, 2018 5.019 5.044 5.004 5.040 1,831,064 +0.03(+0.58%)
Jan 25, 2018 5.069 5.069 5.004 5.011 3,011,615 +0.01(+0.14%)
Jan 24, 2018 5.033 5.048 4.968 5.004 2,309,212 +0.03(+0.58%)
Jan 23, 2018 4.990 4.997 4.961 4.975 2,983,083 -0.06(-1.29%)
Jan 22, 2018 5.011 5.048 5.011 5.040 3,796,241 +0.04(+0.72%)
Jan 19, 2018 5.004 5.026 4.975 5.004 1,822,548 +0.00(+0.00%)
Jan 18, 2018 5.011 5.019 4.990 5.004 3,548,434 +0.05(+1.02%)
Jan 17, 2018 4.954 4.983 4.932 4.954 8,067,372 +0.04(+0.73%)
Jan 16, 2018 4.961 4.968 4.889 4.918 4,272,319 -0.05(-1.02%)
Jan 12, 2018 4.968 4.968 4.968 0 +0.06(+1.33%)
Jan 11, 2018 4.853 4.900 4.845 4.903 4,359,062 +0.09(+1.95%)
Jan 10, 2018 4.853 4.802 4.809 3,247,125 +0.08(+1.68%)
Jan 09, 2018 4.737 4.759 4.715 4.730 2,727,181 +0.09(+1.87%)
Jan 08, 2018 4.636 4.655 4.622 4.643 2,334,113 +0.01(+0.16%)
Jan 05, 2018 4.643 4.651 4.600 4.636 2,192,117 +0.01(+0.16%)
Jan 04, 2018 4.607 4.647 4.607 4.629 4,077,097 +0.05(+1.10%)
Jan 03, 2018 4.585 4.603 4.564 4.578 1,760,938 +0.00(+0.00%)
Jan 02, 2018 4.585 4.585 4.564 4.578 2,006,907 +0.03(+0.63%)
Dec 29, 2017 4.549 4.549 4.549 0 +0.00(+0.00%)
Dec 28, 2017 4.571 4.582 4.542 4.549 1,499,734 +0.06(+1.29%)
Dec 27, 2017 4.513 4.513 4.492 4.492 1,176,159 +0.00(+0.00%)
Dec 26, 2017 4.513 4.528 4.477 4.492 700,363 -0.01(-0.16%)
Dec 22, 2017 4.506 4.510 4.484 4.499 1,094,821 -0.02(-0.48%)
Dec 21, 2017 4.506 4.542 4.492 4.520 1,065,887 +0.00(+0.00%)
Dec 20, 2017 4.549 4.564 4.506 4.520 1,373,204 -0.04(-0.79%)
Dec 19, 2017 4.585 4.585 4.542 4.557 2,405,261 +0.02(+0.48%)
Dec 18, 2017 4.557 4.564 4.528 4.535 2,505,211 +0.07(+1.62%)
Dec 15, 2017 4.455 4.484 4.445 4.463 1,654,601 -0.02(-0.48%)
Dec 14, 2017 4.520 4.528 4.470 4.484 1,864,589 +0.00(+0.00%)
Dec 13, 2017 4.513 4.520 4.484 4.484 2,053,779 +0.01(+0.16%)
Dec 12, 2017 4.455 4.484 4.448 4.477 1,059,461 +0.00(+0.00%)
Dec 11, 2017 4.477 4.492 4.470 4.477 1,615,539 +0.01(+0.16%)
Dec 08, 2017 4.441 4.470 4.427 4.470 2,224,651 +0.05(+1.14%)
Dec 07, 2017 4.398 4.434 4.391 4.419 2,231,754 +0.00(+0.00%)
Dec 06, 2017 4.398 4.434 4.398 4.419 1,498,268 -0.01(-0.16%)
Dec 05, 2017 4.455 4.455 4.412 4.427 1,860,587 -0.04(-0.81%)
Dec 04, 2017 4.477 4.477 4.455 4.463 4,655,414 +0.03(+0.65%)
Dec 01, 2017 4.427 4.459 4.386 4.434 3,694,346 -0.04(-0.81%)
Nov 30, 2017 4.477 4.506 4.455 4.470 3,595,754 -0.03(-0.64%)
Nov 29, 2017 4.477 4.499 4.455 4.499 11,320,597 +0.05(+1.14%)
Nov 28, 2017 4.383 4.448 4.376 4.448 3,827,589 +0.08(+1.82%)
Nov 27, 2017 4.369 4.390 4.362 4.369 1,103,014 -0.02(-0.49%)
Nov 24, 2017 4.383 4.398 4.376 4.390 1,609,803 +0.04(+0.83%)
Nov 22, 2017 4.347 4.359 4.318 4.354 1,443,682 +0.01(+0.17%)
Nov 21, 2017 4.354 4.369 4.340 4.347 1,602,687 +0.02(+0.50%)
Nov 20, 2017 4.340 4.340 4.318 4.325 1,348,363 -0.05(-1.16%)
Nov 17, 2017 4.369 4.376 4.347 4.376 1,065,744 +0.04(+0.83%)
Nov 16, 2017 4.354 4.362 4.340 4.340 1,167,286 +0.01(+0.17%)
Nov 15, 2017 4.297 4.353 4.289 4.333 2,301,452 +0.02(+0.50%)
Nov 14, 2017 4.325 4.333 4.297 4.311 1,609,090 +0.01(+0.17%)
Nov 13, 2017 4.282 4.325 4.282 4.304 2,377,609 -0.08(-1.81%)
Nov 10, 2017 4.398 4.419 4.362 4.383 3,856,759 -0.10(-2.25%)
Nov 09, 2017 4.376 4.484 4.376 4.484 5,244,533 +0.26(+6.15%)
Nov 08, 2017 4.214 4.242 4.210 4.224 3,275,628 -0.03(-0.68%)
Nov 07, 2017 4.289 4.304 4.232 4.253 3,880,251 -0.01(-0.34%)
Nov 06, 2017 4.253 4.275 4.253 4.268 1,844,888 +0.01(+0.34%)
Nov 03, 2017 4.246 4.268 4.232 4.253 2,935,425 -0.08(-1.83%)
Nov 02, 2017 4.325 4.347 4.318 4.333 3,385,343 +0.04(+0.84%)
Nov 01, 2017 4.275 4.310 4.268 4.297 2,443,939 +0.06(+1.36%)
Oct 31, 2017 4.239 4.268 4.224 4.239 2,231,081 +0.03(+0.69%)
Oct 30, 2017 4.232 4.246 4.210 4.210 1,574,290 -0.01(-0.34%)
Oct 27, 2017 4.253 4.257 4.224 4.224 1,635,477 -0.06(-1.52%)
Oct 26, 2017 4.311 4.325 4.282 4.289 1,559,486 -0.01(-0.17%)
Oct 25, 2017 4.304 4.318 4.257 4.297 2,671,601 +0.01(+0.17%)
Oct 24, 2017 4.289 4.311 4.275 4.289 3,089,899 +0.06(+1.37%)
Oct 23, 2017 4.268 4.275 4.217 4.232 3,033,454 +0.03(+0.69%)
Oct 20, 2017 4.297 4.427 4.195 4.203 9,716,706 -0.06(-1.36%)
Oct 19, 2017 4.217 4.268 4.217 4.260 3,492,984 +0.06(+1.37%)
Oct 18, 2017 4.203 4.217 4.203 4.203 1,853,739 +0.04(+0.87%)
Oct 17, 2017 4.167 4.181 4.159 4.167 3,195,031 +0.01(+0.35%)
Oct 16, 2017 4.152 4.174 4.145 4.152 2,887,999 +0.02(+0.52%)
Oct 13, 2017 4.130 4.145 4.123 4.130 2,560,453 +0.04(+0.88%)
Oct 12, 2017 4.102 4.109 4.087 4.094 4,853,158 -0.01(-0.18%)
Oct 11, 2017 4.109 4.116 4.076 4.102 5,949,948 +0.01(+0.35%)
Oct 10, 2017 4.066 4.087 4.051 4.087 5,012,996 +0.07(+1.80%)
Oct 09, 2017 4.022 4.044 3.972 4.015 9,950,509 +0.03(+0.72%)
Oct 06, 2017 3.993 4.015 3.979 3.986 18,823,386 +0.00(+0.00%)
Oct 05, 2017 4.037 4.044 3.986 3.986 20,573,850 -0.09(-2.13%)
Oct 04, 2017 4.087 4.094 4.062 4.073 7,184,722 -0.04(-0.88%)
Oct 03, 2017 4.145 4.152 4.105 4.109 20,867,656 -0.05(-1.22%)
Oct 02, 2017 4.167 4.174 4.145 4.159 18,134,684 -0.02(-0.52%)
Sep 29, 2017 4.217 4.224 4.167 4.181 9,922,872 -0.04(-1.03%)
Sep 28, 2017 4.217 4.253 4.199 4.224 3,982,864 +0.00(+0.00%)
Sep 27, 2017 4.232 4.246 4.214 4.224 4,129,834 +0.06(+1.39%)
Sep 26, 2017 4.174 4.188 4.152 4.167 1,420,689 -0.01(-0.35%)
Sep 25, 2017 4.210 4.224 4.159 4.181 2,093,933 -0.11(-2.53%)
Sep 22, 2017 4.246 4.293 4.239 4.289 1,424,669 +0.04(+1.02%)
Sep 21, 2017 4.239 4.268 4.239 4.246 1,951,373 +0.05(+1.20%)
Sep 20, 2017 4.195 4.217 4.174 4.195 2,021,092 +0.00(+0.00%)
Sep 19, 2017 4.174 4.203 4.167 4.195 1,029,329 +0.01(+0.35%)
Sep 18, 2017 4.167 4.195 4.167 4.181 1,806,536 +0.07(+1.76%)
Sep 15, 2017 4.102 4.123 4.094 4.109 1,278,604 -0.02(-0.52%)
Sep 14, 2017 4.145 4.152 4.116 4.130 2,000,911 -0.06(-1.38%)
Sep 13, 2017 4.246 4.268 4.188 4.188 3,144,671 -0.05(-1.19%)
Sep 12, 2017 4.239 4.275 4.232 4.239 5,459,831 +0.12(+2.98%)
Sep 11, 2017 4.094 4.127 4.094 4.116 3,436,130 +0.07(+1.79%)
Sep 08, 2017 4.058 4.033 4.044 1,909,974 +0.03(+0.72%)
Sep 07, 2017 4.051 4.055 4.008 4.015 2,159,520 -0.01(-0.36%)
Sep 06, 2017 4.011 4.044 4.001 4.029 2,372,870 +0.04(+0.90%)
Sep 05, 2017 4.051 4.062 3.964 3.993 2,753,900 -0.14(-3.49%)
Sep 01, 2017 4.109 4.145 4.109 4.138 1,311,201 +0.02(+0.53%)
Aug 31, 2017 4.094 4.116 4.088 4.116 1,161,817 +0.04(+0.89%)
Aug 30, 2017 4.073 4.094 4.066 4.080 1,342,087 -0.01(-0.35%)
Aug 29, 2017 4.058 4.102 4.051 4.094 2,374,960 -0.12(-2.91%)
Aug 28, 2017 4.224 4.232 4.195 4.217 1,082,985 -0.02(-0.51%)
Aug 25, 2017 4.224 4.253 4.224 4.239 1,505,928 +0.04(+1.03%)
Aug 24, 2017 4.152 4.217 4.184 4.195 1,244,667 +0.04(+1.04%)
Aug 23, 2017 4.130 4.167 4.123 4.152 1,912,121 -0.03(-0.69%)
Aug 22, 2017 4.159 4.195 4.159 4.181 3,098,146 +0.04(+1.05%)
Aug 21, 2017 4.159 4.159 4.110 4.138 6,199,042 -0.04(-1.04%)
Aug 18, 2017 4.159 4.203 4.145 4.181 2,552,943 +0.04(+0.87%)
Aug 17, 2017 4.188 4.203 4.138 4.145 3,348,029 -0.10(-2.34%)
Aug 16, 2017 4.244 4.265 4.230 4.244 2,679,498 +0.07(+1.69%)
Aug 15, 2017 4.153 4.195 4.131 4.174 3,531,970 +0.04(+1.02%)
Aug 14, 2017 4.160 4.167 4.117 4.131 2,259,646 +0.01(+0.34%)
Aug 11, 2017 4.124 4.139 4.082 4.117 3,764,485 -0.06(-1.52%)
Aug 10, 2017 4.237 4.244 4.174 4.181 5,472,978 +0.19(+4.76%)
Aug 09, 2017 3.956 3.998 3.950 3.991 2,259,286 -0.03(-0.70%)
Aug 08, 2017 4.033 4.047 4.012 4.019 1,670,932 +0.03(+0.71%)
Aug 07, 2017 3.991 3.998 3.984 3.991 1,137,265 +0.02(+0.53%)
Aug 04, 2017 3.956 3.984 3.949 3.970 2,060,461 +0.01(+0.36%)
Aug 03, 2017 3.956 3.970 3.941 3.956 1,660,987 +0.01(+0.18%)
Aug 02, 2017 3.963 3.977 3.941 3.949 2,608,319 +0.02(+0.54%)
Aug 01, 2017 3.941 3.956 3.927 3.927 2,118,972 +0.01(+0.18%)
Jul 31, 2017 3.892 3.927 3.892 3.920 1,390,451 +0.01(+0.36%)
Jul 28, 2017 3.871 3.906 3.864 3.906 1,059,525 +0.03(+0.73%)
Jul 27, 2017 3.892 3.899 3.864 3.878 1,720,501 +0.00(+0.00%)
Jul 26, 2017 3.892 3.892 3.871 3.878 1,905,340 +0.00(+0.00%)
Jul 25, 2017 3.885 3.906 3.878 3.878 1,754,179 +0.06(+1.47%)
Jul 24, 2017 3.815 3.829 3.801 3.822 1,164,247 +0.04(+1.12%)
Jul 21, 2017 3.780 3.794 3.755 3.780 1,306,820 -0.01(-0.37%)
Jul 20, 2017 3.815 3.829 3.787 3.794 1,598,848 +0.04(+0.94%)
Jul 19, 2017 3.723 3.758 3.723 3.758 1,259,279 +0.01(+0.19%)
Jul 18, 2017 3.744 3.766 3.730 3.751 1,643,995 -0.07(-1.84%)
Jul 17, 2017 3.829 3.836 3.818 3.822 1,469,004 -0.01(-0.37%)
Jul 14, 2017 3.808 3.846 3.801 3.836 1,566,703 -0.01(-0.18%)
Jul 13, 2017 3.836 3.857 3.829 3.843 1,967,436 +0.03(+0.74%)
Jul 12, 2017 3.857 3.857 3.808 3.815 2,084,838 -0.06(-1.45%)
Jul 11, 2017 3.878 3.885 3.843 3.871 2,799,050 +0.03(+0.73%)
Jul 10, 2017 3.864 3.885 3.843 3.843 2,233,332 +0.01(+0.37%)
Jul 07, 2017 3.822 3.850 3.815 3.829 3,124,335 +0.10(+2.64%)
Jul 06, 2017 3.730 3.766 3.719 3.730 3,010,383 +0.04(+0.95%)
Jul 05, 2017 3.716 3.716 3.681 3.695 2,002,497 +0.04(+0.96%)
Jul 03, 2017 3.674 3.702 3.660 3.660 1,425,537 +0.06(+1.76%)
Jun 30, 2017 3.625 3.632 3.575 3.597 3,090,324 -0.06(-1.54%)
Jun 29, 2017 3.646 3.667 3.604 3.653 4,735,824 +0.15(+4.43%)
Jun 28, 2017 3.456 3.505 3.445 3.498 3,894,386 +0.04(+1.02%)
Jun 27, 2017 3.428 3.463 3.424 3.463 1,586,199 +0.01(+0.41%)
Jun 26, 2017 3.484 3.484 3.442 3.449 2,472,668 +0.02(+0.62%)
Jun 23, 2017 3.407 3.442 3.392 3.428 1,802,890 -0.02(-0.61%)
Jun 22, 2017 3.435 3.456 3.421 3.449 1,633,953 -0.01(-0.20%)
Jun 21, 2017 3.428 3.470 3.421 3.456 2,365,003 -0.02(-0.61%)
Jun 20, 2017 3.519 3.526 3.470 3.477 1,730,513 -0.06(-1.79%)
Jun 19, 2017 3.547 3.554 3.526 3.540 5,719,870 +0.00(+0.00%)
Jun 16, 2017 3.498 3.540 3.491 3.540 1,146,488 +0.04(+1.00%)
Jun 15, 2017 3.491 3.519 3.477 3.505 1,936,806 -0.08(-2.16%)
Jun 14, 2017 3.604 3.604 3.561 3.583 1,965,312 -0.02(-0.59%)
Jun 13, 2017 3.618 3.625 3.604 3.604 1,404,176 +0.01(+0.39%)
Jun 12, 2017 3.597 3.611 3.568 3.590 2,412,892 +0.03(+0.79%)
Jun 09, 2017 3.512 3.575 3.512 3.561 3,063,511 +0.09(+2.64%)
Jun 08, 2017 3.449 3.484 3.445 3.470 1,720,984 +0.04(+1.23%)
Jun 07, 2017 3.449 3.463 3.414 3.428 1,643,778 +0.01(+0.21%)
Jun 06, 2017 3.392 3.428 3.385 3.421 5,886,448 -0.06(-1.82%)
Jun 05, 2017 3.470 3.491 3.449 3.484 2,875,144 -0.01(-0.20%)
Jun 02, 2017 3.533 3.547 3.491 3.491 1,584,216 -0.06(-1.78%)
Jun 01, 2017 3.519 3.575 3.512 3.554 2,345,474 +0.07(+2.02%)
May 31, 2017 3.484 3.498 3.463 3.484 2,700,659 +0.01(+0.41%)
May 30, 2017 3.491 3.491 3.456 3.470 2,912,314 +0.01(+0.41%)
May 26, 2017 3.463 3.470 3.442 3.456 2,239,662 -0.03(-0.81%)
May 25, 2017 3.484 3.498 3.470 3.484 1,876,195 -0.01(-0.40%)
May 24, 2017 3.505 3.519 3.491 3.498 2,141,522 -0.02(-0.60%)
May 23, 2017 3.533 3.540 3.491 3.519 3,781,799 -0.09(-2.53%)
May 22, 2017 3.575 3.625 3.568 3.611 4,684,172 +0.24(+7.24%)
May 19, 2017 3.353 3.401 3.360 3.367 4,332,044 +0.01(+0.41%)
May 18, 2017 3.299 3.360 3.299 3.353 3,553,329 +0.05(+1.45%)
May 17, 2017 3.326 3.346 3.299 3.306 5,379,279 -0.12(-3.59%)
May 16, 2017 3.442 3.463 3.418 3.428 3,914,639 +0.00(+0.00%)
May 15, 2017 3.401 3.449 3.394 3.428 2,424,438 +0.01(+0.40%)
May 12, 2017 3.408 3.422 3.381 3.415 2,965,273 +0.03(+0.81%)
May 11, 2017 3.435 3.449 3.387 3.387 5,495,513 -0.26(-7.12%)
May 10, 2017 3.633 3.674 3.627 3.647 2,270,784 +0.01(+0.19%)
May 09, 2017 3.667 3.674 3.627 3.640 2,015,399 -0.01(-0.37%)
May 08, 2017 3.661 3.681 3.647 3.654 3,518,931 -0.03(-0.93%)
May 05, 2017 3.688 3.688 3.661 3.688 2,614,949 +0.07(+1.89%)
May 04, 2017 3.627 3.647 3.592 3.620 2,246,904 +0.08(+2.32%)
May 03, 2017 3.517 3.558 3.510 3.538 1,901,836 +0.01(+0.19%)
May 02, 2017 3.545 3.551 3.524 3.531 2,745,788 -0.05(-1.34%)
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.