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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 4.381 4.423 4.369 4.399 1,174,322 -0.04(-0.94%)
Sep 27, 2013 4.429 4.459 4.429 4.441 761,435 +0.01(+0.13%)
Sep 26, 2013 4.435 4.457 4.423 4.435 800,731 -0.05(-1.06%)
Sep 25, 2013 4.488 4.523 4.476 4.482 734,272 +0.02(+0.40%)
Sep 24, 2013 4.494 4.506 4.465 4.465 922,915 -0.01(-0.27%)
Sep 23, 2013 4.488 4.494 4.465 4.476 1,273,000 +0.01(+0.13%)
Sep 20, 2013 4.500 4.518 4.465 4.471 1,826,650 +0.02(+0.40%)
Sep 19, 2013 4.506 4.512 4.453 4.453 4,066,857 -0.23(-4.95%)
Sep 18, 2013 4.589 4.711 4.575 4.685 2,930,296 +0.11(+2.34%)
Sep 17, 2013 4.548 4.578 4.536 4.578 806,915 +0.01(+0.13%)
Sep 16, 2013 4.578 4.581 4.524 4.572 1,671,446 +0.03(+0.65%)
Sep 13, 2013 4.530 4.554 4.485 4.542 923,452 +0.00(+0.00%)
Sep 12, 2013 4.560 4.572 4.530 4.542 994,051 -0.07(-1.55%)
Sep 11, 2013 4.560 4.613 4.554 4.613 1,033,279 +0.07(+1.57%)
Sep 10, 2013 4.530 4.557 4.518 4.542 2,803,024 +0.08(+1.87%)
Sep 09, 2013 4.423 4.465 4.411 4.459 878,630 +0.10(+2.32%)
Sep 06, 2013 4.393 4.405 4.319 4.358 1,390,791 -0.01(-0.27%)
Sep 05, 2013 4.340 4.369 4.316 4.369 1,818,115 +0.04(+0.82%)
Sep 04, 2013 4.257 4.340 4.233 4.334 1,608,889 +0.05(+1.11%)
Sep 03, 2013 4.268 4.316 4.257 4.286 1,199,054 +0.07(+1.55%)
Aug 30, 2013 4.262 4.262 4.209 4.221 980,575 -0.08(-1.80%)
Aug 29, 2013 4.292 4.340 4.292 4.298 2,059,388 -0.01(-0.14%)
Aug 28, 2013 4.245 4.322 4.227 4.304 1,838,390 +0.07(+1.69%)
Aug 27, 2013 4.286 4.307 4.227 4.233 2,534,472 -0.17(-3.78%)
Aug 26, 2013 4.429 4.441 4.399 4.399 1,120,444 -0.05(-1.20%)
Aug 23, 2013 4.399 4.453 4.399 4.453 1,362,501 -0.04(-0.93%)
Aug 22, 2013 4.465 4.500 4.459 4.494 1,209,471 +0.10(+2.30%)
Aug 21, 2013 4.417 4.453 4.369 4.393 1,163,550 -0.01(-0.14%)
Aug 20, 2013 4.417 4.429 4.358 4.399 1,853,001 -0.11(-2.37%)
Aug 19, 2013 4.554 4.581 4.500 4.506 1,612,942 -0.04(-0.91%)
Aug 16, 2013 4.506 4.578 4.476 4.548 2,323,089 -0.01(-0.13%)
Aug 15, 2013 4.554 4.583 4.488 4.554 2,109,534 -0.03(-0.64%)
Aug 14, 2013 4.554 4.601 4.548 4.583 5,839,442 +0.04(+0.77%)
Aug 13, 2013 4.525 4.554 4.507 4.548 1,550,056 +0.05(+1.17%)
Aug 12, 2013 4.490 4.519 4.484 4.496 943,315 -0.03(-0.65%)
Aug 09, 2013 4.519 4.554 4.507 4.525 5,531,515 +0.02(+0.39%)
Aug 08, 2013 4.560 4.566 4.498 4.507 5,282,688 -0.12(-2.53%)
Aug 07, 2013 4.612 4.636 4.583 4.624 1,478,558 -0.02(-0.50%)
Aug 06, 2013 4.659 4.671 4.624 4.647 1,543,107 +0.01(+0.25%)
Aug 05, 2013 4.630 4.659 4.606 4.636 1,449,212 -0.01(-0.13%)
Aug 02, 2013 4.612 4.647 4.612 4.641 1,633,038 +0.03(+0.63%)
Aug 01, 2013 4.571 4.630 4.558 4.612 1,636,086 +0.10(+2.20%)
Jul 31, 2013 4.478 4.560 4.472 4.513 2,078,394 +0.10(+2.25%)
Jul 30, 2013 4.513 4.531 4.390 4.414 2,980,669 -0.07(-1.56%)
Jul 29, 2013 4.496 4.507 4.461 4.484 744,384 -0.06(-1.41%)
Jul 26, 2013 4.507 4.566 4.490 4.548 1,415,896 -0.03(-0.64%)
Jul 25, 2013 4.525 4.577 4.513 4.577 1,549,321 +0.07(+1.55%)
Jul 24, 2013 4.548 4.560 4.490 4.507 1,181,438 -0.01(-0.26%)
Jul 23, 2013 4.536 4.542 4.501 4.519 2,453,619 +0.07(+1.57%)
Jul 22, 2013 4.420 4.449 4.414 4.449 1,531,205 +0.07(+1.60%)
Jul 19, 2013 4.361 4.402 4.344 4.379 926,298 -0.01(-0.27%)
Jul 18, 2013 4.332 4.396 4.332 4.390 1,402,677 +0.14(+3.30%)
Jul 17, 2013 4.250 4.282 4.215 4.250 1,152,294 -0.01(-0.27%)
Jul 16, 2013 4.233 4.274 4.215 4.262 1,366,949 -0.04(-0.82%)
Jul 15, 2013 4.268 4.315 4.244 4.297 1,782,480 +0.03(+0.68%)
Jul 12, 2013 4.227 4.268 4.209 4.268 935,080 +0.03(+0.69%)
Jul 11, 2013 4.244 4.244 4.183 4.239 2,083,327 -0.09(-2.16%)
Jul 10, 2013 4.303 4.361 4.279 4.332 1,376,812 +0.07(+1.64%)
Jul 09, 2013 4.303 4.274 4.250 4.262 1,387,941 +0.02(+0.55%)
Jul 08, 2013 4.233 4.262 4.221 4.239 2,435,230 +0.04(+0.83%)
Jul 05, 2013 4.163 4.204 4.142 4.204 1,863,737 +0.11(+2.71%)
Jul 03, 2013 4.052 4.110 4.046 4.093 1,290,373 +0.06(+1.59%)
Jul 02, 2013 4.046 4.087 4.005 4.028 1,544,760 -0.02(-0.43%)
Jul 01, 2013 4.061 4.081 4.028 4.046 1,716,367 +0.10(+2.51%)
Jun 28, 2013 3.923 3.958 3.906 3.947 2,942,545 +0.03(+0.75%)
Jun 27, 2013 3.941 3.970 3.906 3.918 2,410,124 -0.01(-0.15%)
Jun 26, 2013 3.929 3.941 3.888 3.923 1,263,151 +0.01(+0.15%)
Jun 25, 2013 3.912 3.929 3.877 3.918 1,438,029 -0.01(-0.30%)
Jun 24, 2013 3.912 3.958 3.883 3.929 2,202,505 +0.02(+0.60%)
Jun 21, 2013 3.947 3.964 3.847 3.906 2,025,461 -0.01(-0.15%)
Jun 20, 2013 3.929 3.973 3.888 3.912 2,251,157 +0.02(+0.45%)
Jun 19, 2013 3.999 4.017 3.894 3.894 2,395,109 -0.22(-5.26%)
Jun 18, 2013 4.052 4.139 4.046 4.110 1,950,007 +0.06(+1.59%)
Jun 17, 2013 4.063 4.081 4.011 4.046 1,369,085 +0.09(+2.21%)
Jun 14, 2013 3.988 4.017 3.932 3.958 1,671,519 +0.00(+0.00%)
Jun 13, 2013 3.912 3.970 3.885 3.958 1,071,382 +0.07(+1.80%)
Jun 12, 2013 3.964 3.964 3.880 3.888 1,468,045 -0.09(-2.20%)
Jun 11, 2013 3.976 4.017 3.961 3.976 2,181,627 -0.08(-1.87%)
Jun 10, 2013 4.063 4.069 4.020 4.052 1,273,972 +0.03(+0.73%)
Jun 07, 2013 3.993 4.023 3.947 4.023 1,025,095 +0.10(+2.53%)
Jun 06, 2013 3.906 3.929 3.853 3.923 1,491,344 +0.01(+0.30%)
Jun 05, 2013 3.993 4.000 3.912 3.912 1,677,851 -0.12(-2.90%)
Jun 04, 2013 4.052 4.081 3.999 4.028 2,082,604 -0.05(-1.29%)
Jun 03, 2013 4.028 4.081 4.005 4.081 2,765,684 +0.07(+1.75%)
May 31, 2013 4.011 4.040 3.988 4.011 4,882,706 -0.12(-2.97%)
May 30, 2013 4.075 4.145 4.061 4.134 4,054,301 +0.20(+5.20%)
May 29, 2013 3.894 3.947 3.877 3.929 2,581,977 +0.12(+3.22%)
May 28, 2013 3.818 3.865 3.783 3.807 1,501,487 +0.06(+1.56%)
May 24, 2013 3.713 3.754 3.696 3.748 1,495,152 -0.02(-0.46%)
May 23, 2013 3.702 3.795 3.690 3.766 2,153,885 +0.02(+0.47%)
May 22, 2013 3.760 3.830 3.719 3.748 2,661,606 +0.01(+0.16%)
May 21, 2013 3.742 3.772 3.707 3.742 1,747,836 -0.09(-2.29%)
May 20, 2013 3.795 3.836 3.777 3.830 2,189,133 +0.04(+0.92%)
May 17, 2013 3.754 3.801 3.742 3.795 3,125,073 +0.10(+2.71%)
May 16, 2013 3.706 3.717 3.666 3.695 2,423,715 -0.02(-0.46%)
May 15, 2013 3.689 3.723 3.683 3.712 2,665,940 +0.01(+0.31%)
May 13, 2013 3.677 3.700 3.655 3.700 2,170,053 -0.02(-0.61%)
May 10, 2013 3.700 3.746 3.655 3.723 9,780,428 -0.03(-0.91%)
May 09, 2013 3.729 3.786 3.723 3.757 6,164,462 -0.02(-0.60%)
May 08, 2013 3.780 3.797 3.717 3.780 6,107,968 -0.13(-3.22%)
May 07, 2013 3.906 3.923 3.866 3.906 1,894,131 +0.00(+0.00%)
May 06, 2013 3.883 3.912 3.855 3.906 2,023,159 +0.03(+0.74%)
May 03, 2013 3.826 3.883 3.792 3.877 1,865,620 +0.09(+2.26%)
May 02, 2013 3.735 3.803 3.717 3.792 3,847,997 -0.02(-0.60%)
May 01, 2013 3.855 3.860 3.797 3.815 3,874,378 -0.05(-1.18%)
Apr 30, 2013 3.780 3.860 3.757 3.860 5,933,327 +0.10(+2.74%)
Apr 29, 2013 3.740 3.763 3.723 3.757 1,336,582 +0.07(+2.02%)
Apr 26, 2013 3.660 3.683 3.626 3.683 1,619,508 +0.06(+1.57%)
Apr 25, 2013 3.615 3.672 3.609 3.626 1,813,647 +0.05(+1.28%)
Apr 24, 2013 3.535 3.592 3.535 3.580 983,184 +0.05(+1.29%)
Apr 23, 2013 3.455 3.535 3.449 3.535 1,477,123 +0.15(+4.56%)
Apr 22, 2013 3.375 3.392 3.318 3.381 1,126,995 +0.01(+0.34%)
Apr 19, 2013 3.352 3.381 3.335 3.369 1,812,857 +0.08(+2.43%)
Apr 18, 2013 3.358 3.363 3.261 3.289 1,741,103 -0.08(-2.37%)
Apr 17, 2013 3.438 3.438 3.346 3.369 2,169,825 -0.16(-4.53%)
Apr 16, 2013 3.512 3.529 3.483 3.529 1,082,709 +0.14(+4.04%)
Apr 15, 2013 3.500 3.500 3.392 3.392 1,197,094 -0.11(-3.10%)
Apr 12, 2013 3.500 3.512 3.472 3.500 1,076,965 -0.07(-2.08%)
Apr 11, 2013 3.575 3.603 3.552 3.575 936,795 +0.02(+0.48%)
Apr 10, 2013 3.512 3.566 3.506 3.558 1,360,030 +0.13(+3.66%)
Apr 09, 2013 3.392 3.455 3.372 3.432 1,173,596 +0.01(+0.33%)
Apr 08, 2013 3.403 3.426 3.369 3.421 1,958,792 +0.01(+0.33%)
Apr 05, 2013 3.363 3.415 3.335 3.409 3,263,871 -0.05(-1.32%)
Apr 04, 2013 3.461 3.500 3.406 3.455 1,237,546 -0.02(-0.49%)
Apr 03, 2013 3.506 3.520 3.449 3.472 1,977,690 -0.06(-1.62%)
Apr 02, 2013 3.500 3.552 3.495 3.529 2,243,279 +0.10(+2.83%)
Apr 01, 2013 3.500 3.506 3.421 3.432 1,465,543 +0.00(+0.00%)
Mar 28, 2013 3.461 3.489 3.403 3.432 1,718,384 +0.02(+0.50%)
Mar 27, 2013 3.375 3.438 3.346 3.415 3,962,334 -0.09(-2.45%)
Mar 26, 2013 3.369 3.512 3.358 3.500 2,631,247 +0.14(+4.07%)
Mar 25, 2013 3.489 3.495 3.323 3.363 2,657,494 -0.15(-4.23%)
Mar 22, 2013 3.535 3.546 3.495 3.512 748,007 +0.02(+0.49%)
Mar 21, 2013 3.483 3.540 3.483 3.495 755,585 -0.07(-2.08%)
Mar 20, 2013 3.580 3.586 3.547 3.569 998,754 +0.05(+1.46%)
Mar 19, 2013 3.552 3.563 3.478 3.518 1,228,622 -0.03(-0.81%)
Mar 18, 2013 3.529 3.600 3.512 3.546 1,223,206 -0.10(-2.66%)
Mar 15, 2013 3.689 3.695 3.632 3.643 696,253 -0.06(-1.70%)
Mar 14, 2013 3.655 3.729 3.655 3.706 1,438,359 +0.11(+3.02%)
Mar 13, 2013 3.558 3.603 3.540 3.598 565,824 +0.02(+0.64%)
Mar 12, 2013 3.586 3.598 3.558 3.575 792,230 +0.01(+0.32%)
Mar 11, 2013 3.518 3.563 3.514 3.563 1,728,444 -0.01(-0.32%)
Mar 08, 2013 3.563 3.586 3.535 3.575 1,540,513 +0.04(+1.13%)
Mar 07, 2013 3.512 3.540 3.506 3.535 729,571 +0.03(+0.98%)
Mar 06, 2013 3.523 3.529 3.475 3.500 1,533,662 +0.09(+2.51%)
Mar 05, 2013 3.432 3.449 3.409 3.415 1,306,414 +0.10(+2.93%)
Mar 04, 2013 3.283 3.323 3.272 3.318 1,541,362 -0.02(-0.51%)
Mar 01, 2013 3.283 3.343 3.255 3.335 1,823,117 -0.05(-1.35%)
Feb 28, 2013 3.403 3.432 3.375 3.381 2,419,743 -0.03(-1.00%)
Feb 27, 2013 3.329 3.421 3.318 3.415 1,289,599 +0.03(+0.84%)
Feb 26, 2013 3.375 3.392 3.335 3.386 2,076,842 +0.03(+0.85%)
Feb 25, 2013 3.649 3.655 3.346 3.358 3,568,100 -0.25(-6.81%)
Feb 22, 2013 3.580 3.609 3.546 3.603 1,674,087 +0.04(+1.12%)
Feb 21, 2013 3.586 3.608 3.546 3.563 2,709,891 -0.14(-3.85%)
Feb 20, 2013 3.797 3.809 3.706 3.706 1,478,558 -0.21(-5.26%)
Feb 19, 2013 3.906 3.917 3.889 3.912 1,358,904 +0.01(+0.29%)
Feb 15, 2013 3.957 3.969 3.889 3.900 2,709,163 +0.15(+3.96%)
Feb 14, 2013 3.695 3.757 3.689 3.752 1,210,159 +0.03(+0.77%)
Feb 13, 2013 3.752 3.775 3.717 3.723 1,023,006 +0.00(+0.00%)
Feb 12, 2013 3.683 3.746 3.683 3.723 812,220 +0.09(+2.35%)
Feb 11, 2013 3.626 3.655 3.615 3.638 721,403 +0.03(+0.79%)
Feb 08, 2013 3.603 3.623 3.592 3.609 947,670 +0.05(+1.28%)
Feb 07, 2013 3.620 3.629 3.540 3.563 2,883,345 -0.07(-1.89%)
Feb 06, 2013 3.598 3.637 3.592 3.632 1,295,238 +0.03(+0.95%)
Feb 04, 2013 3.666 3.666 3.586 3.598 1,546,324 -0.24(-6.25%)
Feb 01, 2013 3.820 3.843 3.803 3.837 708,621 +0.05(+1.36%)
Jan 31, 2013 3.803 3.832 3.786 3.786 955,844 -0.02(-0.45%)
Jan 30, 2013 3.803 3.826 3.792 3.803 487,447 -0.01(-0.15%)
Jan 29, 2013 3.792 3.815 3.792 3.809 700,336 -0.02(-0.45%)
Jan 28, 2013 3.837 3.837 3.792 3.826 682,590 +0.02(+0.60%)
Jan 25, 2013 3.780 3.803 3.757 3.803 551,730 +0.07(+1.83%)
Jan 24, 2013 3.712 3.740 3.700 3.735 1,031,165 +0.05(+1.24%)
Jan 23, 2013 3.672 3.689 3.649 3.689 1,054,478 -0.09(-2.27%)
Jan 22, 2013 3.735 3.780 3.723 3.775 773,429 -0.02(-0.60%)
Jan 18, 2013 3.769 3.803 3.746 3.797 435,912 +0.01(+0.30%)
Jan 17, 2013 3.780 3.797 3.752 3.786 580,525 +0.05(+1.38%)
Jan 16, 2013 3.712 3.755 3.700 3.735 675,040 -0.09(-2.24%)
Jan 15, 2013 3.780 3.826 3.780 3.820 821,878 -0.04(-1.04%)
Jan 14, 2013 3.860 3.866 3.826 3.860 862,260 +0.03(+0.75%)
Jan 11, 2013 3.820 3.843 3.797 3.832 594,367 +0.02(+0.60%)
Jan 10, 2013 3.797 3.815 3.757 3.809 692,003 +0.05(+1.37%)
Jan 09, 2013 3.763 3.792 3.746 3.757 662,197 +0.01(+0.30%)
Jan 08, 2013 3.763 3.780 3.718 3.746 861,408 -0.06(-1.65%)
Jan 07, 2013 3.797 3.815 3.786 3.809 1,128,368 +0.02(+0.45%)
Jan 04, 2013 3.717 3.803 3.717 3.792 1,176,496 +0.09(+2.31%)
Jan 03, 2013 3.717 3.735 3.695 3.706 686,728 -0.01(-0.31%)
Jan 02, 2013 3.723 3.729 3.683 3.717 1,487,772 +0.05(+1.24%)
Dec 31, 2012 3.563 3.683 3.529 3.672 951,256 +0.11(+3.04%)
Dec 28, 2012 3.563 3.586 3.558 3.563 704,093 -0.06(-1.73%)
Dec 27, 2012 3.655 3.666 3.580 3.626 711,754 +0.03(+0.79%)
Dec 26, 2012 3.598 3.632 3.580 3.598 670,741 +0.00(+0.00%)
Dec 24, 2012 3.598 3.643 3.598 3.598 442,225 -0.03(-0.79%)
Dec 21, 2012 3.580 3.626 3.580 3.626 1,421,057 -0.07(-1.85%)
Dec 20, 2012 3.672 3.706 3.655 3.695 1,334,352 +0.09(+2.54%)
Dec 19, 2012 3.632 3.648 3.592 3.603 1,818,380 +0.04(+1.12%)
Dec 18, 2012 3.518 3.575 3.518 3.563 1,539,506 +0.09(+2.63%)
Dec 17, 2012 3.438 3.483 3.438 3.472 1,783,880 +0.01(+0.33%)
Dec 14, 2012 3.461 3.483 3.444 3.461 740,262 +0.01(+0.33%)
Dec 13, 2012 3.443 3.478 3.432 3.449 827,202 +0.02(+0.67%)
Dec 12, 2012 3.398 3.461 3.398 3.426 2,273,781 +0.03(+0.84%)
Dec 11, 2012 3.369 3.409 3.369 3.398 1,861,992 +0.03(+0.85%)
Dec 10, 2012 3.358 3.369 3.335 3.369 850,384 -0.02(-0.51%)
Dec 07, 2012 3.381 3.392 3.358 3.386 1,402,034 +0.01(+0.17%)
Dec 06, 2012 3.358 3.386 3.346 3.381 1,875,038 +0.06(+1.72%)
Dec 05, 2012 3.352 3.352 3.295 3.323 1,730,885 -0.01(-0.17%)
Dec 04, 2012 3.323 3.341 3.309 3.329 1,604,968 +0.05(+1.57%)
Nov 30, 2012 3.278 3.301 3.255 3.278 774,879 +0.01(+0.17%)
Nov 29, 2012 3.266 3.286 3.249 3.272 525,681 +0.04(+1.24%)
Nov 28, 2012 3.152 3.238 3.146 3.232 1,020,432 +0.05(+1.62%)
Nov 27, 2012 3.192 3.212 3.175 3.181 1,604,973 -0.04(-1.24%)
Nov 26, 2012 3.198 3.221 3.192 3.221 708,656 -0.03(-1.05%)
Nov 23, 2012 3.209 3.255 3.209 3.255 418,718 +0.13(+4.20%)
Nov 21, 2012 3.112 3.124 3.095 3.124 474,173 +0.02(+0.55%)
Nov 20, 2012 3.084 3.106 3.061 3.106 1,680,013 +0.02(+0.74%)
Nov 19, 2012 3.066 3.092 3.055 3.084 1,055,545 +0.10(+3.45%)
Nov 16, 2012 2.992 2.992 2.947 2.981 881,287 -0.06(-1.88%)
Nov 15, 2012 3.021 3.055 3.015 3.038 944,871 +0.00(+0.00%)
Nov 14, 2012 3.101 3.169 3.027 3.038 1,200,698 -0.01(-0.37%)
Nov 13, 2012 3.044 3.101 3.038 3.049 742,216 -0.04(-1.29%)
Nov 12, 2012 3.095 3.106 3.069 3.089 696,417 +0.03(+1.12%)
Nov 09, 2012 3.021 3.101 3.021 3.055 1,874,080 -0.11(-3.60%)
Nov 08, 2012 3.181 3.232 3.161 3.169 2,067,535 +0.02(+0.54%)
Nov 07, 2012 3.158 3.169 3.124 3.152 847,219 -0.07(-2.30%)
Nov 06, 2012 3.221 3.244 3.204 3.226 366,391 +0.03(+1.07%)
Nov 05, 2012 3.158 3.198 3.146 3.192 1,459,463 +0.02(+0.54%)
Nov 02, 2012 3.238 3.244 3.175 3.175 448,653 -0.05(-1.59%)
Nov 01, 2012 3.198 3.238 3.198 3.226 495,387 +0.04(+1.25%)
Oct 31, 2012 3.192 3.195 3.164 3.186 535,833 +0.09(+2.76%)
Oct 26, 2012 3.112 3.101 3.101 3.101 917,624 -0.01(-0.37%)
Oct 25, 2012 3.152 3.164 3.095 3.112 460,435 +0.04(+1.30%)
Oct 24, 2012 3.106 3.118 3.072 3.072 468,746 -0.04(-1.28%)
Oct 23, 2012 3.106 3.135 3.089 3.112 859,206 -0.09(-2.85%)
Oct 19, 2012 3.244 3.249 3.192 3.204 576,525 -0.06(-1.92%)
Oct 18, 2012 3.278 3.303 3.249 3.266 765,817 -0.01(-0.35%)
Oct 17, 2012 3.261 3.289 3.244 3.278 827,977 +0.07(+2.32%)
Oct 16, 2012 3.175 3.209 3.164 3.204 767,167 +0.10(+3.13%)
Oct 15, 2012 3.106 3.112 3.078 3.106 566,862 +0.05(+1.68%)
Oct 12, 2012 3.089 3.101 3.038 3.055 512,906 +0.01(+0.19%)
Oct 11, 2012 3.072 3.095 3.049 3.049 945,759 +0.07(+2.30%)
Oct 10, 2012 3.021 3.027 2.969 2.981 528,070 -0.01(-0.19%)
Oct 09, 2012 3.027 3.049 2.981 2.987 703,405 -0.07(-2.43%)
Oct 08, 2012 3.061 3.072 3.049 3.061 1,111,557 -0.05(-1.65%)
Oct 05, 2012 3.124 3.152 3.106 3.112 510,915 +0.02(+0.55%)
Oct 04, 2012 3.066 3.095 3.055 3.095 481,614 +0.07(+2.26%)
Oct 03, 2012 3.044 3.044 3.004 3.027 519,608 -0.01(-0.19%)
Oct 02, 2012 3.061 3.072 3.021 3.032 846,053 +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.