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

Aegon N.V. ADR (NY: AEG )

6.240 +0.070 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2013 5.938 5.970 5.970 5.970 877,239 +0.03(+0.53%)
Dec 30, 2013 5.938 5.970 5.913 5.938 1,033,969 +0.00(+0.00%)
Dec 27, 2013 5.919 5.944 5.913 5.938 930,819 +0.05(+0.86%)
Dec 26, 2013 5.856 5.894 5.837 5.888 866,915 +0.06(+1.08%)
Dec 24, 2013 5.844 5.850 5.818 5.825 447,222 +0.02(+0.33%)
Dec 23, 2013 5.781 5.834 5.781 5.806 1,403,621 +0.11(+1.99%)
Dec 20, 2013 5.699 5.718 5.686 5.693 1,345,334 +0.03(+0.56%)
Dec 19, 2013 5.648 5.679 5.639 5.661 1,168,728 +0.14(+2.63%)
Dec 18, 2013 5.453 5.522 5.378 5.516 3,088,112 +0.15(+2.82%)
Dec 17, 2013 5.397 5.403 5.343 5.365 861,440 -0.08(-1.39%)
Dec 16, 2013 5.447 5.491 5.431 5.441 1,034,329 +0.02(+0.35%)
Dec 13, 2013 5.434 5.460 5.403 5.422 1,068,901 +0.02(+0.35%)
Dec 12, 2013 5.453 5.472 5.365 5.403 2,208,602 -0.11(-1.94%)
Dec 11, 2013 5.598 5.611 5.497 5.510 821,370 -0.08(-1.35%)
Dec 10, 2013 5.592 5.611 5.574 5.585 931,819 +0.05(+0.91%)
Dec 09, 2013 5.485 5.554 5.485 5.535 633,928 +0.04(+0.80%)
Dec 06, 2013 5.472 5.491 5.453 5.491 1,207,276 +0.09(+1.75%)
Dec 05, 2013 5.504 5.504 5.384 5.397 2,312,813 -0.15(-2.72%)
Dec 04, 2013 5.485 5.560 5.472 5.548 1,835,767 +0.03(+0.57%)
Dec 03, 2013 5.541 5.567 5.504 5.516 1,611,661 -0.03(-0.45%)
Dec 02, 2013 5.560 5.604 5.535 5.541 965,984 -0.05(-0.90%)
Nov 29, 2013 5.611 5.630 5.579 5.592 386,495 -0.01(-0.11%)
Nov 27, 2013 5.611 5.623 5.579 5.598 1,071,674 +0.02(+0.34%)
Nov 26, 2013 5.592 5.604 5.564 5.579 1,366,925 +0.07(+1.26%)
Nov 25, 2013 5.592 5.604 5.504 5.510 5,732,128 -0.06(-1.13%)
Nov 22, 2013 5.560 5.573 5.522 5.573 1,868,903 +0.06(+1.14%)
Nov 21, 2013 5.497 5.522 5.478 5.510 2,040,983 +0.16(+3.06%)
Nov 20, 2013 5.390 5.403 5.324 5.346 1,143,400 -0.01(-0.24%)
Nov 19, 2013 5.359 5.390 5.346 5.359 2,857,540 +0.00(+0.00%)
Nov 18, 2013 5.390 5.415 5.359 5.359 1,679,293 -0.01(-0.23%)
Nov 15, 2013 5.346 5.378 5.327 5.371 2,345,036 +0.02(+0.35%)
Nov 14, 2013 5.334 5.365 5.321 5.352 1,544,721 -0.03(-0.47%)
Nov 13, 2013 5.296 5.390 5.290 5.378 1,940,473 +0.16(+3.02%)
Nov 12, 2013 5.239 5.271 5.195 5.220 1,587,781 +0.07(+1.34%)
Nov 11, 2013 5.151 5.164 5.113 5.151 1,843,604 +0.03(+0.49%)
Nov 08, 2013 4.962 5.126 4.962 5.126 7,174,332 +0.18(+3.56%)
Nov 07, 2013 4.975 5.012 4.949 4.949 1,520,767 -0.04(-0.76%)
Nov 06, 2013 4.943 4.987 4.931 4.987 1,851,147 +0.13(+2.59%)
Nov 05, 2013 4.899 4.905 4.861 4.861 1,217,075 -0.10(-2.03%)
Nov 04, 2013 4.962 4.962 4.921 4.962 774,256 +0.01(+0.25%)
Nov 01, 2013 4.905 4.956 4.899 4.949 1,660,668 -0.06(-1.26%)
Oct 31, 2013 5.000 5.038 4.984 5.012 941,120 +0.02(+0.38%)
Oct 30, 2013 5.031 5.044 4.968 4.994 1,622,001 -0.02(-0.38%)
Oct 29, 2013 5.006 5.025 4.997 5.012 1,043,639 +0.05(+1.02%)
Oct 28, 2013 4.994 5.000 4.949 4.962 1,223,701 -0.06(-1.13%)
Oct 25, 2013 5.050 5.050 5.000 5.019 1,359,677 -0.10(-1.97%)
Oct 24, 2013 5.126 5.132 5.101 5.119 647,736 +0.05(+0.99%)
Oct 23, 2013 5.069 5.088 5.050 5.069 744,208 -0.03(-0.49%)
Oct 22, 2013 5.082 5.132 5.075 5.094 1,199,134 +0.00(+0.00%)
Oct 21, 2013 5.145 5.145 5.082 5.094 1,331,905 -0.07(-1.34%)
Oct 18, 2013 5.126 5.170 5.107 5.164 1,136,320 +0.08(+1.49%)
Oct 17, 2013 5.019 5.101 5.019 5.088 1,824,344 +0.09(+1.76%)
Oct 16, 2013 4.949 5.019 4.937 5.000 1,125,960 +0.06(+1.28%)
Oct 15, 2013 4.949 4.962 4.931 4.937 787,992 -0.01(-0.25%)
Oct 14, 2013 4.886 4.949 4.880 4.949 777,194 +0.05(+1.03%)
Oct 11, 2013 4.868 4.899 4.868 4.899 1,230,859 +0.03(+0.65%)
Oct 10, 2013 4.861 4.886 4.849 4.868 2,024,567 +0.13(+2.66%)
Oct 09, 2013 4.754 4.754 4.704 4.742 1,187,373 -0.01(-0.26%)
Oct 08, 2013 4.817 4.830 4.754 4.754 619,994 -0.06(-1.18%)
Oct 07, 2013 4.798 4.830 4.798 4.811 738,432 -0.05(-1.04%)
Oct 04, 2013 4.868 4.886 4.852 4.861 756,563 +0.01(+0.13%)
Oct 03, 2013 4.880 4.893 4.836 4.855 1,353,347 +0.02(+0.39%)
Oct 02, 2013 4.830 4.842 4.786 4.836 1,388,047 +0.04(+0.79%)
Oct 01, 2013 4.723 4.798 4.716 4.798 1,397,087 +0.14(+2.97%)
Sep 30, 2013 4.641 4.685 4.628 4.660 1,108,650 -0.04(-0.94%)
Sep 27, 2013 4.691 4.723 4.691 4.704 718,853 +0.01(+0.13%)
Sep 26, 2013 4.698 4.722 4.685 4.698 755,952 -0.05(-1.06%)
Sep 25, 2013 4.754 4.791 4.742 4.748 693,210 +0.02(+0.40%)
Sep 24, 2013 4.761 4.773 4.729 4.729 871,303 -0.01(-0.27%)
Sep 23, 2013 4.754 4.761 4.729 4.742 1,201,810 +0.01(+0.13%)
Sep 20, 2013 4.767 4.786 4.729 4.735 1,724,498 +0.02(+0.40%)
Sep 19, 2013 4.773 4.779 4.716 4.716 3,839,426 -0.25(-4.95%)
Sep 18, 2013 4.861 4.990 4.846 4.962 2,766,426 +0.11(+2.34%)
Sep 17, 2013 4.817 4.849 4.805 4.849 761,790 +0.01(+0.13%)
Sep 16, 2013 4.849 4.852 4.792 4.842 1,577,974 +0.03(+0.65%)
Sep 13, 2013 4.798 4.824 4.751 4.811 871,810 +0.00(+0.00%)
Sep 12, 2013 4.830 4.842 4.798 4.811 938,460 -0.08(-1.55%)
Sep 11, 2013 4.830 4.886 4.824 4.886 975,495 +0.08(+1.57%)
Sep 10, 2013 4.798 4.827 4.786 4.811 2,646,270 +0.09(+1.87%)
Sep 09, 2013 4.685 4.729 4.672 4.723 829,495 +0.11(+2.32%)
Sep 06, 2013 4.654 4.666 4.575 4.616 1,313,013 -0.01(-0.27%)
Sep 05, 2013 4.597 4.628 4.572 4.628 1,716,441 +0.04(+0.82%)
Sep 04, 2013 4.509 4.597 4.483 4.591 1,518,916 +0.05(+1.11%)
Sep 03, 2013 4.521 4.572 4.509 4.540 1,131,999 +0.07(+1.55%)
Aug 30, 2013 4.515 4.515 4.458 4.471 925,738 -0.08(-1.80%)
Aug 29, 2013 4.546 4.597 4.546 4.553 1,944,221 -0.01(-0.14%)
Aug 28, 2013 4.496 4.578 4.477 4.559 1,735,581 +0.08(+1.69%)
Aug 27, 2013 4.540 4.562 4.477 4.483 2,392,736 -0.18(-3.78%)
Aug 26, 2013 4.691 4.704 4.660 4.660 1,057,785 -0.06(-1.20%)
Aug 23, 2013 4.660 4.716 4.660 4.716 1,286,306 -0.04(-0.93%)
Aug 22, 2013 4.729 4.767 4.723 4.761 1,141,834 +0.11(+2.30%)
Aug 21, 2013 4.679 4.716 4.628 4.654 1,098,480 -0.01(-0.14%)
Aug 20, 2013 4.679 4.691 4.616 4.660 1,749,375 -0.11(-2.37%)
Aug 19, 2013 4.824 4.852 4.767 4.773 1,522,741 -0.04(-0.92%)
Aug 16, 2013 4.773 4.849 4.742 4.817 2,193,175 -0.01(-0.13%)
Aug 15, 2013 4.824 4.855 4.754 4.824 1,991,563 -0.03(-0.64%)
Aug 14, 2013 4.824 4.873 4.817 4.855 5,512,883 +0.04(+0.77%)
Aug 13, 2013 4.793 4.824 4.774 4.817 1,463,372 +0.06(+1.17%)
Aug 12, 2013 4.756 4.787 4.749 4.762 890,562 -0.03(-0.65%)
Aug 09, 2013 4.787 4.824 4.774 4.793 5,222,177 +0.02(+0.39%)
Aug 08, 2013 4.830 4.837 4.765 4.774 4,987,264 -0.12(-2.53%)
Aug 07, 2013 4.886 4.910 4.855 4.898 1,395,873 -0.02(-0.50%)
Aug 06, 2013 4.935 4.947 4.898 4.923 1,456,812 +0.01(+0.25%)
Aug 05, 2013 4.904 4.935 4.879 4.910 1,368,168 -0.01(-0.13%)
Aug 02, 2013 4.886 4.923 4.886 4.916 1,541,714 +0.03(+0.63%)
Aug 01, 2013 4.842 4.904 4.828 4.886 1,544,591 +0.11(+2.20%)
Jul 31, 2013 4.743 4.830 4.737 4.780 1,962,164 +0.11(+2.25%)
Jul 30, 2013 4.780 4.800 4.651 4.675 2,813,982 -0.07(-1.56%)
Jul 29, 2013 4.762 4.774 4.725 4.749 702,756 -0.07(-1.41%)
Jul 26, 2013 4.774 4.836 4.756 4.817 1,336,715 -0.03(-0.64%)
Jul 25, 2013 4.793 4.848 4.780 4.848 1,462,679 +0.07(+1.55%)
Jul 24, 2013 4.817 4.830 4.756 4.774 1,115,368 -0.01(-0.26%)
Jul 23, 2013 4.805 4.811 4.768 4.787 2,316,405 +0.07(+1.57%)
Jul 22, 2013 4.681 4.712 4.675 4.712 1,445,575 +0.07(+1.60%)
Jul 19, 2013 4.620 4.663 4.601 4.638 874,497 -0.01(-0.27%)
Jul 18, 2013 4.589 4.657 4.589 4.651 1,324,235 +0.15(+3.30%)
Jul 17, 2013 4.502 4.536 4.465 4.502 1,087,854 -0.01(-0.27%)
Jul 16, 2013 4.484 4.527 4.465 4.514 1,290,505 -0.04(-0.82%)
Jul 15, 2013 4.521 4.570 4.496 4.552 1,682,798 +0.03(+0.68%)
Jul 12, 2013 4.477 4.521 4.459 4.521 882,788 +0.03(+0.69%)
Jul 11, 2013 4.496 4.496 4.431 4.490 1,966,821 -0.10(-2.16%)
Jul 10, 2013 4.558 4.620 4.533 4.589 1,299,816 +0.07(+1.64%)
Jul 09, 2013 4.558 4.527 4.502 4.514 1,310,324 +0.02(+0.55%)
Jul 08, 2013 4.484 4.514 4.471 4.490 2,299,045 +0.04(+0.83%)
Jul 05, 2013 4.409 4.453 4.388 4.453 1,759,512 +0.12(+2.71%)
Jul 03, 2013 4.292 4.354 4.286 4.335 1,218,211 +0.07(+1.59%)
Jul 02, 2013 4.286 4.329 4.242 4.267 1,458,372 -0.02(-0.43%)
Jul 01, 2013 4.301 4.323 4.267 4.286 1,620,383 +0.11(+2.51%)
Jun 28, 2013 4.156 4.193 4.137 4.181 2,777,990 +0.03(+0.75%)
Jun 27, 2013 4.174 4.205 4.137 4.150 2,275,343 -0.01(-0.15%)
Jun 26, 2013 4.162 4.174 4.119 4.156 1,192,512 +0.01(+0.15%)
Jun 25, 2013 4.143 4.162 4.106 4.150 1,357,610 -0.01(-0.30%)
Jun 24, 2013 4.143 4.193 4.113 4.162 2,079,334 +0.02(+0.60%)
Jun 21, 2013 4.181 4.199 4.075 4.137 1,912,192 -0.01(-0.15%)
Jun 20, 2013 4.162 4.208 4.119 4.143 2,125,266 +0.02(+0.45%)
Jun 19, 2013 4.236 4.255 4.125 4.125 2,261,168 -0.23(-5.26%)
Jun 18, 2013 4.292 4.385 4.286 4.354 1,840,957 +0.07(+1.59%)
Jun 17, 2013 4.304 4.323 4.249 4.286 1,292,522 +0.09(+2.21%)
Jun 14, 2013 4.224 4.255 4.165 4.193 1,578,042 +0.00(+0.00%)
Jun 13, 2013 4.143 4.205 4.116 4.193 1,011,468 +0.07(+1.80%)
Jun 12, 2013 4.199 4.199 4.109 4.119 1,385,947 -0.09(-2.20%)
Jun 11, 2013 4.211 4.255 4.196 4.211 2,059,624 -0.08(-1.87%)
Jun 10, 2013 4.304 4.310 4.258 4.292 1,202,728 +0.03(+0.73%)
Jun 07, 2013 4.230 4.261 4.181 4.261 967,769 +0.11(+2.53%)
Jun 06, 2013 4.137 4.162 4.082 4.156 1,407,944 +0.01(+0.30%)
Jun 05, 2013 4.230 4.237 4.143 4.143 1,584,020 -0.12(-2.90%)
Jun 04, 2013 4.292 4.323 4.236 4.267 1,966,139 -0.06(-1.29%)
Jun 03, 2013 4.267 4.323 4.242 4.323 2,611,018 +0.07(+1.75%)
May 31, 2013 4.249 4.279 4.224 4.249 4,609,651 -0.13(-2.97%)
May 30, 2013 4.317 4.391 4.301 4.378 3,827,573 +0.22(+5.20%)
May 29, 2013 4.125 4.181 4.106 4.162 2,437,586 +0.13(+3.22%)
May 28, 2013 4.044 4.094 4.007 4.032 1,417,520 +0.06(+1.56%)
May 24, 2013 3.933 3.976 3.915 3.970 1,411,538 -0.02(-0.47%)
May 23, 2013 3.921 4.020 3.908 3.989 2,033,433 +0.02(+0.47%)
May 22, 2013 3.983 4.057 3.939 3.970 2,512,761 +0.01(+0.16%)
May 21, 2013 3.964 3.995 3.927 3.964 1,650,092 -0.09(-2.29%)
May 20, 2013 4.020 4.063 4.001 4.057 2,066,710 +0.04(+0.92%)
May 17, 2013 3.976 4.026 3.964 4.020 2,950,310 +0.11(+2.71%)
May 16, 2013 3.926 3.938 3.883 3.913 2,288,173 -0.02(-0.46%)
May 15, 2013 3.907 3.944 3.901 3.932 2,516,852 +0.01(+0.31%)
May 13, 2013 3.895 3.920 3.871 3.920 2,048,697 -0.02(-0.61%)
May 10, 2013 3.920 3.968 3.871 3.944 9,233,477 -0.04(-0.91%)
May 09, 2013 3.950 4.010 3.944 3.980 5,819,727 -0.02(-0.60%)
May 08, 2013 4.004 4.022 3.938 4.004 5,766,393 -0.13(-3.22%)
May 07, 2013 4.137 4.155 4.095 4.137 1,788,206 +0.00(+0.00%)
May 06, 2013 4.113 4.143 4.083 4.137 1,910,018 +0.03(+0.74%)
May 03, 2013 4.053 4.113 4.016 4.107 1,761,289 +0.09(+2.26%)
May 02, 2013 3.956 4.028 3.938 4.016 3,632,805 -0.02(-0.60%)
May 01, 2013 4.083 4.089 4.022 4.040 3,657,711 -0.05(-1.18%)
Apr 30, 2013 4.004 4.089 3.980 4.089 5,601,518 +0.11(+2.74%)
Apr 29, 2013 3.962 3.986 3.944 3.980 1,261,836 +0.08(+2.02%)
Apr 26, 2013 3.877 3.901 3.841 3.901 1,528,940 +0.06(+1.57%)
Apr 25, 2013 3.829 3.889 3.823 3.841 1,712,222 +0.05(+1.28%)
Apr 24, 2013 3.744 3.805 3.744 3.793 928,201 +0.05(+1.29%)
Apr 23, 2013 3.659 3.744 3.653 3.744 1,394,518 +0.16(+4.56%)
Apr 22, 2013 3.575 3.593 3.514 3.581 1,063,970 +0.01(+0.34%)
Apr 19, 2013 3.551 3.581 3.532 3.569 1,711,476 +0.08(+2.43%)
Apr 18, 2013 3.557 3.563 3.454 3.484 1,643,736 -0.08(-2.37%)
Apr 17, 2013 3.641 3.641 3.545 3.569 2,048,482 -0.17(-4.53%)
Apr 16, 2013 3.720 3.738 3.690 3.738 1,022,161 +0.15(+4.04%)
Apr 15, 2013 3.708 3.708 3.593 3.593 1,130,149 -0.11(-3.10%)
Apr 12, 2013 3.708 3.720 3.678 3.708 1,016,738 -0.08(-2.08%)
Apr 11, 2013 3.786 3.817 3.762 3.786 884,406 +0.02(+0.48%)
Apr 10, 2013 3.720 3.777 3.714 3.768 1,283,973 +0.13(+3.66%)
Apr 09, 2013 3.593 3.659 3.572 3.635 1,107,965 +0.01(+0.33%)
Apr 08, 2013 3.605 3.629 3.569 3.623 1,849,251 +0.01(+0.33%)
Apr 05, 2013 3.563 3.617 3.532 3.611 3,081,345 -0.05(-1.32%)
Apr 04, 2013 3.665 3.708 3.608 3.659 1,168,339 -0.02(-0.49%)
Apr 03, 2013 3.714 3.729 3.653 3.678 1,867,091 -0.06(-1.62%)
Apr 02, 2013 3.708 3.762 3.702 3.738 2,117,828 +0.10(+2.83%)
Apr 01, 2013 3.708 3.714 3.623 3.635 1,383,585 +0.00(+0.00%)
Mar 28, 2013 3.665 3.696 3.605 3.635 1,622,286 +0.02(+0.50%)
Mar 27, 2013 3.575 3.641 3.545 3.617 3,740,748 -0.09(-2.45%)
Mar 26, 2013 3.569 3.720 3.557 3.708 2,484,100 +0.15(+4.07%)
Mar 25, 2013 3.696 3.702 3.520 3.563 2,508,879 -0.16(-4.23%)
Mar 22, 2013 3.744 3.756 3.702 3.720 706,177 +0.02(+0.49%)
Mar 21, 2013 3.690 3.750 3.690 3.702 713,330 -0.08(-2.08%)
Mar 20, 2013 3.793 3.799 3.757 3.780 942,900 +0.05(+1.46%)
Mar 19, 2013 3.762 3.774 3.684 3.726 1,159,914 -0.03(-0.81%)
Mar 18, 2013 3.738 3.814 3.720 3.756 1,154,800 -0.10(-2.66%)
Mar 15, 2013 3.907 3.913 3.847 3.859 657,316 -0.07(-1.70%)
Mar 14, 2013 3.871 3.950 3.871 3.926 1,357,922 +0.11(+3.02%)
Mar 13, 2013 3.768 3.817 3.750 3.811 534,181 +0.02(+0.64%)
Mar 12, 2013 3.799 3.811 3.768 3.786 747,926 +0.01(+0.32%)
Mar 11, 2013 3.726 3.774 3.722 3.774 1,631,784 -0.01(-0.32%)
Mar 08, 2013 3.774 3.799 3.744 3.786 1,454,363 +0.04(+1.13%)
Mar 07, 2013 3.720 3.750 3.714 3.744 688,771 +0.04(+0.98%)
Mar 06, 2013 3.732 3.738 3.681 3.708 1,447,895 +0.09(+2.51%)
Mar 05, 2013 3.635 3.653 3.611 3.617 1,233,355 +0.10(+2.93%)
Mar 04, 2013 3.478 3.520 3.466 3.514 1,455,165 -0.02(-0.51%)
Mar 01, 2013 3.478 3.541 3.448 3.532 1,721,163 -0.05(-1.35%)
Feb 28, 2013 3.605 3.635 3.575 3.581 2,284,424 -0.04(-1.00%)
Feb 27, 2013 3.526 3.623 3.514 3.617 1,217,481 +0.03(+0.84%)
Feb 26, 2013 3.575 3.593 3.532 3.587 1,960,699 +0.03(+0.85%)
Feb 25, 2013 3.865 3.871 3.545 3.557 3,368,561 -0.26(-6.81%)
Feb 22, 2013 3.793 3.823 3.756 3.817 1,580,467 +0.04(+1.12%)
Feb 21, 2013 3.799 3.822 3.756 3.774 2,558,346 -0.15(-3.85%)
Feb 20, 2013 4.022 4.035 3.926 3.926 1,395,872 -0.22(-5.26%)
Feb 19, 2013 4.137 4.149 4.119 4.143 1,282,910 +0.01(+0.29%)
Feb 15, 2013 4.192 4.204 4.119 4.131 2,557,658 +0.16(+3.96%)
Feb 14, 2013 3.913 3.980 3.907 3.974 1,142,484 +0.03(+0.77%)
Feb 13, 2013 3.974 3.998 3.938 3.944 965,796 +0.00(+0.00%)
Feb 12, 2013 3.901 3.968 3.901 3.944 766,798 +0.09(+2.35%)
Feb 11, 2013 3.841 3.871 3.829 3.853 681,060 +0.03(+0.79%)
Feb 08, 2013 3.817 3.838 3.805 3.823 894,673 +0.05(+1.28%)
Feb 07, 2013 3.835 3.844 3.750 3.774 2,722,100 -0.07(-1.89%)
Feb 06, 2013 3.811 3.852 3.805 3.847 1,222,804 +0.04(+0.95%)
Feb 04, 2013 3.883 3.883 3.799 3.811 1,459,849 -0.25(-6.25%)
Feb 01, 2013 4.047 4.071 4.028 4.065 668,993 +0.05(+1.36%)
Jan 31, 2013 4.028 4.059 4.010 4.010 902,391 -0.02(-0.45%)
Jan 30, 2013 4.028 4.053 4.016 4.028 460,188 -0.01(-0.15%)
Jan 29, 2013 4.016 4.040 4.016 4.034 661,172 -0.02(-0.45%)
Jan 28, 2013 4.065 4.065 4.016 4.053 644,417 +0.02(+0.60%)
Jan 25, 2013 4.004 4.028 3.980 4.028 520,876 +0.07(+1.83%)
Jan 24, 2013 3.932 3.962 3.920 3.956 973,499 +0.05(+1.24%)
Jan 23, 2013 3.889 3.907 3.865 3.907 995,509 -0.09(-2.27%)
Jan 22, 2013 3.956 4.004 3.944 3.998 730,177 -0.02(-0.60%)
Jan 18, 2013 3.992 4.028 3.968 4.022 411,534 +0.01(+0.30%)
Jan 17, 2013 4.004 4.022 3.974 4.010 548,060 +0.05(+1.38%)
Jan 16, 2013 3.932 3.977 3.920 3.956 637,290 -0.09(-2.24%)
Jan 15, 2013 4.004 4.053 4.004 4.047 775,916 -0.04(-1.04%)
Jan 14, 2013 4.089 4.095 4.053 4.089 814,040 +0.03(+0.75%)
Jan 11, 2013 4.047 4.071 4.022 4.059 561,128 +0.02(+0.60%)
Jan 10, 2013 4.022 4.040 3.980 4.034 653,304 +0.05(+1.37%)
Jan 09, 2013 3.986 4.016 3.968 3.980 625,165 +0.01(+0.30%)
Jan 08, 2013 3.986 4.004 3.938 3.968 813,235 -0.07(-1.65%)
Jan 07, 2013 4.022 4.040 4.010 4.034 1,065,266 +0.02(+0.45%)
Jan 04, 2013 3.938 4.028 3.938 4.016 1,110,703 +0.09(+2.31%)
Jan 03, 2013 3.938 3.956 3.913 3.926 648,324 -0.01(-0.31%)
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.