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, 2010 3.495 3.552 3.495 3.512 840,242 +0.02(+0.66%)
Dec 30, 2010 3.512 3.512 3.478 3.489 1,210,087 +0.01(+0.33%)
Dec 29, 2010 3.484 3.495 3.478 3.478 941,403 +0.01(+0.16%)
Dec 28, 2010 3.484 3.495 3.461 3.472 828,833 +0.00(+0.00%)
Dec 27, 2010 3.444 3.478 3.444 3.472 727,219 +0.02(+0.50%)
Dec 23, 2010 3.461 3.472 3.444 3.455 709,974 -0.03(-0.82%)
Dec 22, 2010 3.466 3.489 3.466 3.484 1,008,019 +0.02(+0.50%)
Dec 21, 2010 3.466 3.489 3.455 3.466 1,105,682 +0.07(+2.02%)
Dec 20, 2010 3.438 3.449 3.392 3.398 2,420,570 -0.03(-0.84%)
Dec 17, 2010 3.426 3.438 3.392 3.426 2,245,939 -0.05(-1.48%)
Dec 16, 2010 3.472 3.489 3.442 3.478 1,031,086 -0.02(-0.65%)
Dec 15, 2010 3.547 3.575 3.484 3.501 922,009 -0.05(-1.45%)
Dec 14, 2010 3.570 3.592 3.541 3.552 1,235,359 +0.01(+0.32%)
Dec 13, 2010 3.535 3.564 3.529 3.541 1,396,977 +0.04(+1.15%)
Dec 10, 2010 3.484 3.501 3.444 3.501 1,615,872 -0.02(-0.49%)
Dec 09, 2010 3.512 3.529 3.478 3.518 983,316 +0.06(+1.82%)
Dec 08, 2010 3.403 3.461 3.403 3.455 1,145,479 +0.06(+1.69%)
Dec 07, 2010 3.444 3.455 3.392 3.398 1,076,752 +0.01(+0.17%)
Dec 06, 2010 3.398 3.403 3.369 3.392 1,865,955 -0.06(-1.82%)
Dec 03, 2010 3.403 3.472 3.403 3.455 1,454,340 +0.04(+1.17%)
Dec 02, 2010 3.300 3.415 3.300 3.415 3,418,146 +0.05(+1.36%)
Dec 01, 2010 3.329 3.369 3.295 3.369 2,081,970 +0.20(+6.33%)
Nov 30, 2010 3.128 3.195 3.128 3.168 4,192,210 -0.10(-3.15%)
Nov 29, 2010 3.254 3.272 3.197 3.272 5,448,283 -0.07(-2.06%)
Nov 26, 2010 3.323 3.352 3.315 3.340 1,560,984 -0.05(-1.52%)
Nov 24, 2010 3.380 3.392 3.392 3.392 2,723,230 +0.01(+0.34%)
Nov 23, 2010 3.444 3.449 3.375 3.380 4,069,900 -0.22(-6.05%)
Nov 22, 2010 3.592 3.627 3.547 3.598 1,013,638 -0.08(-2.18%)
Nov 19, 2010 3.655 3.678 3.627 3.678 610,535 +0.01(+0.31%)
Nov 18, 2010 3.684 3.690 3.661 3.667 819,576 +0.09(+2.40%)
Nov 17, 2010 3.575 3.621 3.575 3.581 1,114,449 +0.03(+0.97%)
Nov 16, 2010 3.615 3.621 3.518 3.547 1,346,033 -0.07(-2.06%)
Nov 15, 2010 3.650 3.673 3.621 3.621 1,032,984 +0.01(+0.16%)
Nov 12, 2010 3.644 3.678 3.592 3.615 1,114,332 -0.01(-0.32%)
Nov 11, 2010 3.655 3.655 3.604 3.627 818,124 -0.03(-0.78%)
Nov 10, 2010 3.678 3.678 3.575 3.655 1,288,882 -0.01(-0.16%)
Nov 09, 2010 3.741 3.764 3.638 3.661 1,670,523 -0.06(-1.54%)
Nov 08, 2010 3.707 3.724 3.678 3.719 1,130,198 -0.03(-0.76%)
Nov 05, 2010 3.747 3.765 3.713 3.747 998,853 -0.07(-1.95%)
Nov 04, 2010 3.782 3.833 3.770 3.822 1,945,412 +0.12(+3.25%)
Nov 03, 2010 3.696 3.701 3.615 3.701 825,554 +0.02(+0.47%)
Nov 02, 2010 3.661 3.690 3.652 3.684 703,204 +0.09(+2.55%)
Nov 01, 2010 3.627 3.650 3.558 3.592 845,189 -0.02(-0.63%)
Oct 29, 2010 3.633 3.650 3.599 3.615 1,341,280 -0.05(-1.41%)
Oct 28, 2010 3.667 3.684 3.638 3.667 1,604,638 +0.07(+1.91%)
Oct 27, 2010 3.604 3.621 3.547 3.598 921,279 -0.09(-2.48%)
Oct 25, 2010 3.724 3.730 3.673 3.690 790,459 -0.02(-0.46%)
Oct 22, 2010 3.719 3.730 3.678 3.707 701,837 +0.01(+0.31%)
Oct 21, 2010 3.713 3.741 3.644 3.696 783,460 +0.00(+0.00%)
Oct 20, 2010 3.644 3.719 3.644 3.696 854,528 +0.10(+2.87%)
Oct 19, 2010 3.610 3.655 3.558 3.592 997,973 -0.11(-3.09%)
Oct 18, 2010 3.655 3.713 3.644 3.707 950,572 +0.07(+1.89%)
Oct 15, 2010 3.678 3.684 3.610 3.638 1,198,271 -0.03(-0.78%)
Oct 14, 2010 3.678 3.690 3.633 3.667 991,395 +0.01(+0.31%)
Oct 13, 2010 3.661 3.673 3.638 3.655 792,201 +0.06(+1.75%)
Oct 12, 2010 3.547 3.598 3.512 3.592 693,722 -0.01(-0.16%)
Oct 11, 2010 3.610 3.627 3.587 3.598 534,830 +0.02(+0.48%)
Oct 08, 2010 3.581 3.595 3.564 3.581 934,100 +0.02(+0.48%)
Oct 07, 2010 3.587 3.598 3.529 3.564 974,080 +0.01(+0.16%)
Oct 06, 2010 3.552 3.570 3.535 3.558 820,424 +0.01(+0.16%)
Oct 05, 2010 3.484 3.552 3.461 3.552 1,642,146 +0.14(+4.20%)
Oct 04, 2010 3.432 3.446 3.386 3.409 781,984 -0.05(-1.49%)
Oct 01, 2010 3.461 3.495 3.438 3.461 1,893,937 +0.03(+0.83%)
Sep 30, 2010 3.472 3.507 3.403 3.432 1,203,249 -0.04(-1.16%)
Sep 29, 2010 3.478 3.495 3.444 3.472 1,259,783 -0.02(-0.49%)
Sep 28, 2010 3.472 3.501 3.409 3.489 1,513,162 +0.04(+1.16%)
Sep 27, 2010 3.478 3.489 3.449 3.449 533,987 -0.07(-2.11%)
Sep 24, 2010 3.484 3.524 3.478 3.524 3,475,033 +0.17(+4.95%)
Sep 23, 2010 3.398 3.426 3.358 3.358 837,014 -0.10(-2.98%)
Sep 22, 2010 3.501 3.529 3.444 3.461 1,311,524 -0.03(-0.82%)
Sep 21, 2010 3.472 3.552 3.466 3.489 2,122,345 +0.10(+3.05%)
Sep 20, 2010 3.323 3.392 3.318 3.386 3,149,104 +0.07(+2.25%)
Sep 17, 2010 3.312 3.312 3.266 3.312 7,612,704 -0.01(-0.34%)
Sep 15, 2010 3.260 3.323 3.249 3.323 3,787,589 +0.06(+1.75%)
Sep 14, 2010 3.249 3.295 3.218 3.266 794,541 -0.02(-0.70%)
Sep 13, 2010 3.295 3.306 3.260 3.289 751,546 +0.11(+3.42%)
Sep 10, 2010 3.157 3.187 3.140 3.180 475,271 +0.03(+0.91%)
Sep 09, 2010 3.191 3.191 3.117 3.151 654,553 +0.01(+0.18%)
Sep 08, 2010 3.128 3.180 3.128 3.146 571,492 +0.03(+1.11%)
Sep 07, 2010 3.151 3.163 3.105 3.111 1,115,431 -0.11(-3.55%)
Sep 03, 2010 3.226 3.249 3.186 3.226 742,810 +0.05(+1.44%)
Sep 02, 2010 3.168 3.191 3.140 3.180 1,009,679 +0.07(+2.21%)
Sep 01, 2010 3.037 3.131 3.037 3.111 2,602,753 +0.19(+6.68%)
Aug 31, 2010 2.916 2.962 2.893 2.916 1,221 -0.02(-0.59%)
Aug 30, 2010 2.968 2.985 2.934 2.934 800,219 -0.11(-3.76%)
Aug 27, 2010 3.048 3.060 2.928 3.048 1,130,006 +0.10(+3.50%)
Aug 26, 2010 2.985 3.008 2.934 2.945 1,115,669 -0.05(-1.72%)
Aug 25, 2010 2.916 3.008 2.893 2.997 1,741,128 -0.03(-0.95%)
Aug 24, 2010 3.031 3.054 2.988 3.025 1,514,206 -0.09(-2.76%)
Aug 23, 2010 3.157 3.180 3.111 3.111 1,233,268 -0.05(-1.45%)
Aug 20, 2010 3.174 3.174 3.123 3.157 1,246,766 -0.09(-2.82%)
Aug 19, 2010 3.352 3.369 3.232 3.249 990,081 -0.11(-3.41%)
Aug 18, 2010 3.386 3.398 3.329 3.363 901,470 +0.00(+0.00%)
Aug 17, 2010 3.380 3.403 3.346 3.363 1,158,937 +0.21(+6.53%)
Aug 16, 2010 3.134 3.195 3.134 3.157 2,281,095 +0.00(+0.00%)
Aug 13, 2010 3.157 3.174 3.140 3.157 1,177,961 -0.04(-1.25%)
Aug 12, 2010 3.163 3.226 3.151 3.197 2,526,975 -0.10(-3.13%)
Aug 11, 2010 3.375 3.375 3.295 3.300 938,031 -0.21(-6.04%)
Aug 10, 2010 3.507 3.529 3.444 3.512 1,552,465 -0.09(-2.39%)
Aug 09, 2010 3.598 3.610 3.570 3.598 752,027 +0.01(+0.16%)
Aug 06, 2010 3.592 3.604 3.518 3.592 526,425 +0.00(+0.00%)
Aug 05, 2010 3.587 3.598 3.552 3.592 432,207 -0.03(-0.79%)
Aug 04, 2010 3.633 3.690 3.592 3.621 828,870 +0.01(+0.32%)
Aug 03, 2010 3.592 3.638 3.564 3.610 1,141,913 +0.02(+0.64%)
Aug 02, 2010 3.535 3.598 3.518 3.587 716,355 +0.14(+4.16%)
Jul 30, 2010 3.444 3.484 3.380 3.444 867,537 -0.04(-1.15%)
Jul 29, 2010 3.570 3.587 3.444 3.484 3,230,921 +0.03(+0.83%)
Jul 28, 2010 3.495 3.512 3.449 3.455 743,868 -0.02(-0.50%)
Jul 27, 2010 3.512 3.518 3.449 3.472 772,460 +0.09(+2.71%)
Jul 26, 2010 3.317 3.398 3.300 3.380 1,488,445 +0.02(+0.68%)
Jul 23, 2010 3.266 3.365 3.249 3.358 1,416,390 +0.07(+2.09%)
Jul 22, 2010 3.214 3.312 3.214 3.289 1,023,223 +0.16(+5.13%)
Jul 21, 2010 3.220 3.226 3.111 3.128 1,963,144 -0.08(-2.50%)
Jul 20, 2010 3.146 3.217 3.134 3.209 1,964,968 -0.03(-0.89%)
Jul 19, 2010 3.249 3.272 3.197 3.237 896,691 +0.05(+1.44%)
Jul 16, 2010 3.191 3.306 3.186 3.191 1,176,996 -0.17(-4.95%)
Jul 15, 2010 3.398 3.403 3.283 3.358 1,305,709 -0.02(-0.68%)
Jul 14, 2010 3.363 3.415 3.346 3.380 866,963 -0.02(-0.51%)
Jul 13, 2010 3.358 3.398 3.340 3.398 1,044,741 +0.09(+2.60%)
Jul 12, 2010 3.300 3.346 3.289 3.312 737,049 -0.06(-1.87%)
Jul 09, 2010 3.375 3.375 3.306 3.375 809,453 +0.02(+0.51%)
Jul 08, 2010 3.306 3.375 3.295 3.358 1,322,886 +0.10(+3.17%)
Jul 07, 2010 3.146 3.266 3.134 3.254 1,873,425 +0.10(+3.09%)
Jul 06, 2010 3.203 3.220 3.105 3.157 1,296,122 +0.05(+1.47%)
Jul 02, 2010 3.111 3.203 3.083 3.111 1,385,461 +0.01(+0.37%)
Jul 01, 2010 3.134 3.140 3.037 3.100 2,811,074 +0.07(+2.46%)
Jun 30, 2010 3.088 3.134 3.020 3.025 3,163,159 -0.06(-2.04%)
Jun 29, 2010 3.146 3.146 3.065 3.088 2,462,932 -0.26(-7.71%)
Jun 25, 2010 3.346 3.352 3.254 3.346 1,312,942 -0.01(-0.17%)
Jun 24, 2010 3.409 3.409 3.317 3.352 1,126,999 -0.06(-1.85%)
Jun 23, 2010 3.421 3.449 3.358 3.415 1,254,491 -0.01(-0.33%)
Jun 22, 2010 3.495 3.518 3.409 3.426 1,168,215 -0.13(-3.55%)
Jun 21, 2010 3.598 3.616 3.524 3.552 1,453,919 +0.05(+1.31%)
Jun 18, 2010 3.507 3.529 3.478 3.507 1,087,220 -0.02(-0.65%)
Jun 17, 2010 3.552 3.561 3.484 3.529 1,308,646 -0.01(-0.32%)
Jun 16, 2010 3.529 3.575 3.518 3.541 2,043,943 +0.03(+0.82%)
Jun 15, 2010 3.444 3.518 3.409 3.512 2,284,676 +0.23(+6.98%)
Jun 14, 2010 3.317 3.358 3.277 3.283 1,658,081 +0.10(+3.06%)
Jun 11, 2010 3.100 3.191 3.100 3.186 1,207,481 +0.02(+0.54%)
Jun 10, 2010 3.100 3.174 3.094 3.168 1,936,656 +0.17(+5.74%)
Jun 09, 2010 3.054 3.088 2.974 2.997 5,079,769 -0.06(-2.06%)
Jun 08, 2010 3.002 3.065 2.951 3.060 3,154,139 +0.08(+2.69%)
Jun 07, 2010 3.077 3.094 2.979 2.979 1,874,159 -0.04(-1.33%)
Jun 04, 2010 3.020 3.157 3.008 3.020 7,433,085 -0.29(-8.67%)
Jun 03, 2010 3.358 3.386 3.266 3.306 3,381,311 -0.01(-0.35%)
Jun 02, 2010 3.203 3.323 3.191 3.317 2,253,332 +0.13(+4.14%)
Jun 01, 2010 3.168 3.283 3.163 3.186 1,708,831 -0.08(-2.46%)
May 28, 2010 3.266 3.340 3.232 3.266 1,730,941 -0.10(-2.90%)
May 27, 2010 3.237 3.369 3.220 3.363 1,797,929 +0.29(+9.51%)
May 26, 2010 3.134 3.174 3.060 3.071 6,215,549 -0.09(-2.90%)
May 25, 2010 3.048 3.174 3.022 3.163 2,737,622 -0.05(-1.43%)
May 24, 2010 3.289 3.300 3.209 3.209 7,544,941 -0.20(-5.88%)
May 21, 2010 3.272 3.415 3.266 3.409 14,177,477 +0.10(+3.12%)
May 20, 2010 3.277 3.403 3.260 3.306 21,079,010 -0.22(-6.33%)
May 19, 2010 3.478 3.547 3.438 3.529 2,489,794 +0.07(+2.16%)
May 18, 2010 3.615 3.633 3.438 3.455 3,932,698 -0.07(-1.95%)
May 17, 2010 3.518 3.535 3.389 3.524 3,990,043 +0.02(+0.49%)
May 14, 2010 3.507 3.575 3.438 3.507 4,137,789 -0.12(-3.32%)
May 13, 2010 3.667 3.696 3.615 3.627 1,398,113 -0.11(-2.91%)
May 12, 2010 3.696 3.764 3.678 3.736 2,210,628 -0.01(-0.31%)
May 11, 2010 3.839 3.862 3.736 3.747 1,838,290 -0.10(-2.68%)
May 10, 2010 3.844 3.868 3.810 3.850 4,364,935 +0.48(+14.09%)
May 07, 2010 3.421 3.466 3.260 3.375 6,441,332 -0.05(-1.34%)
May 06, 2010 3.604 3.655 3.002 3.421 7,327,576 -0.28(-7.44%)
May 05, 2010 3.713 3.764 3.678 3.696 4,517,022 -0.13(-3.44%)
May 04, 2010 3.885 3.885 3.770 3.827 5,591,023 -0.23(-5.78%)
May 03, 2010 4.028 4.102 4.005 4.062 2,614,631 +0.04(+1.00%)
Apr 30, 2010 4.085 4.097 3.999 4.022 6,588,519 -0.05(-1.13%)
Apr 29, 2010 3.968 4.097 3.953 4.068 3,306,896 +0.19(+5.03%)
Apr 28, 2010 3.890 3.925 3.833 3.873 12,360,394 -0.03(-0.88%)
Apr 27, 2010 4.011 4.062 3.885 3.908 10,668,075 -0.14(-3.40%)
Apr 26, 2010 4.016 4.080 4.016 4.045 3,479,829 -0.05(-1.12%)
Apr 23, 2010 4.051 4.102 4.022 4.091 1,994,647 +0.04(+0.99%)
Apr 22, 2010 3.965 4.051 3.936 4.051 1,967,455 -0.03(-0.70%)
Apr 21, 2010 4.097 4.114 4.039 4.080 1,034,236 -0.08(-1.93%)
Apr 20, 2010 4.154 4.177 4.120 4.160 1,496,786 +0.02(+0.55%)
Apr 19, 2010 4.062 4.154 4.039 4.137 3,002,590 -0.02(-0.55%)
Apr 16, 2010 4.183 4.211 4.114 4.160 1,996,136 -0.06(-1.49%)
Apr 15, 2010 4.188 4.251 4.188 4.223 2,096,331 -0.02(-0.54%)
Apr 14, 2010 4.171 4.246 4.154 4.246 1,939,197 +0.13(+3.20%)
Apr 13, 2010 4.137 4.143 4.074 4.114 1,922,873 -0.05(-1.10%)
Apr 12, 2010 4.160 4.182 4.148 4.160 719,706 +0.06(+1.54%)
Apr 09, 2010 4.051 4.097 4.034 4.097 820,674 +0.08(+2.00%)
Apr 08, 2010 3.994 4.034 3.976 4.016 2,206,916 -0.01(-0.14%)
Apr 07, 2010 4.039 4.051 3.999 4.022 1,830,225 -0.02(-0.43%)
Apr 06, 2010 3.994 4.045 3.982 4.039 647,869 +0.03(+0.71%)
Apr 05, 2010 4.005 4.022 3.994 4.011 335,604 +0.02(+0.43%)
Apr 01, 2010 3.971 3.994 3.994 3.994 618,888 +0.09(+2.35%)
Mar 31, 2010 3.885 3.942 3.856 3.902 798,589 +0.02(+0.44%)
Mar 30, 2010 3.931 3.931 3.816 3.885 1,256,643 -0.05(-1.17%)
Mar 29, 2010 3.925 3.942 3.908 3.931 547,595 +0.05(+1.18%)
Mar 26, 2010 3.845 3.908 3.833 3.885 2,461,054 +0.10(+2.57%)
Mar 25, 2010 3.868 3.873 3.787 3.787 2,097,944 +0.01(+0.30%)
Mar 24, 2010 3.787 3.810 3.764 3.776 2,406,143 -0.09(-2.23%)
Mar 23, 2010 3.810 3.868 3.793 3.862 953,018 +0.11(+2.90%)
Mar 22, 2010 3.655 3.753 3.655 3.753 2,304,550 +0.03(+0.77%)
Mar 19, 2010 3.776 3.787 3.713 3.724 4,022,417 -0.06(-1.66%)
Mar 18, 2010 3.833 3.839 3.759 3.787 2,432,051 -0.09(-2.22%)
Mar 17, 2010 3.845 3.896 3.839 3.873 1,565,740 +0.05(+1.35%)
Mar 16, 2010 3.787 3.833 3.765 3.822 3,188,173 +0.04(+1.06%)
Mar 15, 2010 3.736 3.782 3.731 3.782 3,361,477 -0.07(-1.93%)
Mar 12, 2010 3.879 3.890 3.822 3.856 1,543,794 +0.01(+0.30%)
Mar 11, 2010 3.816 3.850 3.793 3.845 2,067,467 +0.03(+0.90%)
Mar 10, 2010 3.787 3.845 3.782 3.810 3,420,544 +0.06(+1.68%)
Mar 09, 2010 3.730 3.782 3.724 3.747 448,030 +0.00(+0.00%)
Mar 08, 2010 3.759 3.787 3.724 3.747 747,568 -0.07(-1.80%)
Mar 05, 2010 3.719 3.833 3.713 3.816 915,392 +0.16(+4.39%)
Mar 04, 2010 3.690 3.701 3.621 3.655 912,092 -0.03(-0.93%)
Mar 03, 2010 3.707 3.741 3.690 3.690 884,427 -0.02(-0.62%)
Mar 02, 2010 3.724 3.736 3.673 3.713 998,839 +0.07(+2.05%)
Mar 01, 2010 3.610 3.644 3.598 3.638 954,604 +0.03(+0.79%)
Feb 26, 2010 3.552 3.627 3.495 3.610 1,200,503 +0.13(+3.79%)
Feb 25, 2010 3.432 3.478 3.403 3.478 734,353 +0.09(+2.53%)
Feb 24, 2010 3.386 3.432 3.352 3.392 544,654 +0.05(+1.54%)
Feb 23, 2010 3.409 3.438 3.340 3.340 505,092 -0.11(-3.32%)
Feb 22, 2010 3.461 3.478 3.444 3.455 495,253 -0.01(-0.33%)
Feb 19, 2010 3.409 3.466 3.398 3.466 628,264 -0.06(-1.63%)
Feb 18, 2010 3.444 3.529 3.438 3.524 686,334 +0.04(+1.15%)
Feb 17, 2010 3.495 3.524 3.466 3.484 559,146 +0.01(+0.16%)
Feb 16, 2010 3.403 3.501 3.380 3.478 1,034,847 +0.09(+2.53%)
Feb 12, 2010 3.306 3.392 3.392 3.392 824,486 -0.04(-1.17%)
Feb 11, 2010 3.375 3.444 3.323 3.432 909,846 -0.01(-0.17%)
Feb 10, 2010 3.421 3.461 3.369 3.438 862,839 +0.03(+1.01%)
Feb 09, 2010 3.340 3.455 3.289 3.403 2,273,971 +0.25(+7.80%)
Feb 08, 2010 3.197 3.272 3.151 3.157 1,075,361 -0.12(-3.67%)
Feb 05, 2010 3.340 3.369 3.151 3.277 2,174,331 -0.11(-3.21%)
Feb 04, 2010 3.575 3.575 3.386 3.386 1,600,466 -0.26(-7.22%)
Feb 03, 2010 3.673 3.701 3.627 3.650 921,668 -0.05(-1.39%)
Feb 02, 2010 3.638 3.719 3.615 3.701 910,502 +0.15(+4.19%)
Feb 01, 2010 3.535 3.587 3.524 3.552 852,580 +0.16(+4.73%)
Jan 29, 2010 3.478 3.518 3.380 3.392 1,443,454 -0.12(-3.43%)
Jan 28, 2010 3.535 3.541 3.501 3.512 1,563,701 -0.02(-0.65%)
Jan 27, 2010 3.484 3.535 3.452 3.535 1,008,742 +0.06(+1.65%)
Jan 26, 2010 3.472 3.560 3.449 3.478 745,536 -0.04(-1.14%)
Jan 25, 2010 3.592 3.610 3.501 3.518 1,072,601 +0.07(+2.16%)
Jan 22, 2010 3.518 3.575 3.421 3.444 2,056,717 -0.03(-0.99%)
Jan 21, 2010 3.719 3.736 3.472 3.478 2,518,297 -0.28(-7.47%)
Jan 20, 2010 3.827 3.827 3.696 3.759 1,288,769 -0.19(-4.93%)
Jan 19, 2010 3.862 3.959 3.862 3.953 1,109,771 -0.03(-0.72%)
Jan 15, 2010 4.028 3.982 3.982 3.982 1,685,100 -0.11(-2.66%)
Jan 14, 2010 4.080 4.108 4.051 4.091 548,679 -0.02(-0.56%)
Jan 13, 2010 4.102 4.114 4.045 4.114 1,060,229 +0.03(+0.70%)
Jan 12, 2010 4.085 4.120 4.028 4.085 1,151,556 -0.02(-0.56%)
Jan 11, 2010 4.160 4.171 4.074 4.108 1,012,608 -0.04(-0.97%)
Jan 08, 2010 4.080 4.154 4.080 4.148 1,066,981 +0.13(+3.28%)
Jan 07, 2010 3.908 4.022 3.885 4.016 1,391,683 +0.09(+2.34%)
Jan 06, 2010 3.913 3.936 3.890 3.925 693,106 -0.02(-0.44%)
Jan 05, 2010 3.948 3.976 3.890 3.942 1,148,294 +0.03(+0.73%)
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.