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

Aegon N.V. ADR (NY: AEG )

6.470 +0.140 (+2.21%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
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%)
Jan 02, 2013 3.944 3.950 3.901 3.938 1,404,572 +0.05(+1.24%)
Dec 31, 2012 3.774 3.901 3.738 3.889 898,059 +0.11(+3.04%)
Dec 28, 2012 3.774 3.799 3.768 3.774 664,718 -0.07(-1.73%)
Dec 27, 2012 3.871 3.883 3.793 3.841 671,951 +0.03(+0.79%)
Dec 26, 2012 3.811 3.847 3.793 3.811 633,231 +0.00(+0.00%)
Dec 24, 2012 3.811 3.859 3.811 3.811 417,494 -0.03(-0.79%)
Dec 21, 2012 3.793 3.841 3.793 3.841 1,341,587 -0.07(-1.85%)
Dec 20, 2012 3.889 3.926 3.871 3.913 1,259,731 +0.10(+2.54%)
Dec 19, 2012 3.847 3.864 3.805 3.817 1,716,691 +0.04(+1.12%)
Dec 18, 2012 3.726 3.786 3.726 3.774 1,453,412 +0.10(+2.63%)
Dec 17, 2012 3.641 3.690 3.641 3.678 1,684,120 +0.01(+0.33%)
Dec 14, 2012 3.665 3.690 3.648 3.665 698,864 +0.01(+0.33%)
Dec 13, 2012 3.647 3.684 3.635 3.653 780,942 +0.02(+0.67%)
Dec 12, 2012 3.599 3.665 3.599 3.629 2,146,625 +0.03(+0.84%)
Dec 11, 2012 3.569 3.611 3.569 3.599 1,757,864 +0.03(+0.85%)
Dec 10, 2012 3.557 3.569 3.532 3.569 802,828 -0.02(-0.51%)
Dec 07, 2012 3.581 3.593 3.557 3.587 1,323,628 +0.01(+0.17%)
Dec 06, 2012 3.557 3.587 3.545 3.581 1,770,180 +0.06(+1.72%)
Dec 05, 2012 3.551 3.551 3.490 3.520 1,634,089 -0.01(-0.17%)
Dec 04, 2012 3.520 3.538 3.505 3.526 1,515,213 +0.05(+1.57%)
Nov 30, 2012 3.472 3.496 3.448 3.472 731,546 +0.01(+0.17%)
Nov 29, 2012 3.460 3.481 3.442 3.466 496,284 +0.04(+1.24%)
Nov 28, 2012 3.339 3.430 3.333 3.424 963,366 +0.05(+1.62%)
Nov 27, 2012 3.381 3.402 3.363 3.369 1,515,218 -0.04(-1.24%)
Nov 26, 2012 3.387 3.411 3.381 3.411 669,026 -0.04(-1.05%)
Nov 23, 2012 3.399 3.448 3.399 3.448 395,302 +0.14(+4.20%)
Nov 21, 2012 3.297 3.309 3.278 3.309 447,656 +0.02(+0.55%)
Nov 20, 2012 3.266 3.290 3.242 3.290 1,586,062 +0.02(+0.74%)
Nov 19, 2012 3.248 3.275 3.236 3.266 996,516 +0.11(+3.45%)
Nov 16, 2012 3.169 3.169 3.121 3.157 832,003 -0.06(-1.88%)
Nov 15, 2012 3.200 3.236 3.194 3.218 892,031 +0.00(+0.00%)
Nov 14, 2012 3.284 3.357 3.206 3.218 1,133,551 -0.01(-0.37%)
Nov 13, 2012 3.224 3.284 3.218 3.230 700,709 -0.04(-1.29%)
Nov 12, 2012 3.278 3.290 3.251 3.272 657,472 +0.04(+1.12%)
Nov 09, 2012 3.200 3.284 3.200 3.236 1,769,276 -0.12(-3.60%)
Nov 08, 2012 3.369 3.424 3.348 3.357 1,951,912 +0.02(+0.54%)
Nov 07, 2012 3.345 3.357 3.309 3.339 799,840 -0.08(-2.30%)
Nov 06, 2012 3.411 3.436 3.393 3.417 345,901 +0.04(+1.07%)
Nov 05, 2012 3.345 3.387 3.333 3.381 1,377,845 +0.02(+0.54%)
Nov 02, 2012 3.430 3.436 3.363 3.363 423,563 -0.05(-1.59%)
Nov 01, 2012 3.387 3.430 3.387 3.417 467,684 +0.04(+1.25%)
Oct 31, 2012 3.381 3.384 3.351 3.375 505,868 +0.09(+2.76%)
Oct 26, 2012 3.297 3.284 3.284 3.284 866,308 -0.01(-0.37%)
Oct 25, 2012 3.339 3.351 3.278 3.297 434,686 +0.04(+1.30%)
Oct 24, 2012 3.290 3.303 3.254 3.254 442,533 -0.04(-1.28%)
Oct 23, 2012 3.290 3.321 3.272 3.297 811,157 -0.10(-2.85%)
Oct 19, 2012 3.436 3.442 3.381 3.393 544,284 -0.07(-1.92%)
Oct 18, 2012 3.472 3.499 3.442 3.460 722,990 -0.01(-0.35%)
Oct 17, 2012 3.454 3.484 3.436 3.472 781,674 +0.08(+2.32%)
Oct 16, 2012 3.363 3.399 3.351 3.393 724,265 +0.10(+3.12%)
Oct 15, 2012 3.290 3.297 3.260 3.290 535,162 +0.05(+1.68%)
Oct 12, 2012 3.272 3.284 3.218 3.236 484,223 +0.01(+0.19%)
Oct 11, 2012 3.254 3.278 3.230 3.230 892,869 +0.07(+2.30%)
Oct 10, 2012 3.200 3.206 3.145 3.157 498,539 -0.01(-0.19%)
Oct 09, 2012 3.206 3.230 3.157 3.163 664,068 -0.08(-2.43%)
Oct 08, 2012 3.242 3.254 3.230 3.242 1,049,395 -0.05(-1.65%)
Oct 05, 2012 3.309 3.339 3.290 3.297 482,343 +0.02(+0.55%)
Oct 04, 2012 3.248 3.278 3.236 3.278 454,681 +0.07(+2.26%)
Oct 03, 2012 3.224 3.224 3.182 3.206 490,550 -0.01(-0.19%)
Oct 02, 2012 3.242 3.254 3.200 3.212 798,739 +0.05(+1.53%)
Oct 01, 2012 3.169 3.230 3.163 3.163 911,602 +0.01(+0.38%)
Sep 28, 2012 3.200 3.206 3.145 3.151 1,013,397 -0.15(-4.58%)
Sep 27, 2012 3.266 3.313 3.230 3.303 921,243 +0.07(+2.25%)
Sep 26, 2012 3.284 3.284 3.230 3.230 1,537,296 -0.07(-2.20%)
Sep 25, 2012 3.339 3.381 3.297 3.303 1,996,166 -0.04(-1.09%)
Sep 24, 2012 3.327 3.351 3.309 3.339 530,994 -0.04(-1.25%)
Sep 21, 2012 3.411 3.417 3.381 3.381 393,805 +0.02(+0.72%)
Sep 20, 2012 3.327 3.363 3.312 3.357 787,047 -0.08(-2.29%)
Sep 19, 2012 3.430 3.445 3.405 3.436 847,132 -0.02(-0.53%)
Sep 18, 2012 3.478 3.490 3.442 3.454 708,268 -0.10(-2.89%)
Sep 17, 2012 3.569 3.587 3.545 3.557 1,009,054 +0.01(+0.17%)
Sep 14, 2012 3.563 3.602 3.538 3.551 1,206,549 +0.06(+1.73%)
Sep 13, 2012 3.381 3.502 3.351 3.490 1,003,114 +0.09(+2.67%)
Sep 12, 2012 3.448 3.454 3.396 3.399 993,664 +0.05(+1.44%)
Sep 11, 2012 3.321 3.369 3.321 3.351 890,332 +0.10(+2.97%)
Sep 10, 2012 3.303 3.321 3.248 3.254 551,504 -0.08(-2.54%)
Sep 07, 2012 3.345 3.357 3.327 3.339 1,127,416 +0.07(+2.22%)
Sep 06, 2012 3.182 3.272 3.182 3.266 928,008 +0.15(+4.85%)
Sep 05, 2012 3.127 3.145 3.109 3.115 726,403 +0.02(+0.59%)
Sep 04, 2012 3.121 3.121 3.073 3.097 753,430 +0.00(+0.00%)
Aug 31, 2012 3.121 3.139 3.073 3.097 616,687 +0.07(+2.20%)
Aug 30, 2012 3.061 3.061 3.006 3.030 923,131 -0.10(-3.09%)
Aug 29, 2012 3.121 3.139 3.097 3.127 451,892 +0.00(+0.00%)
Aug 27, 2012 3.157 3.169 3.121 3.127 780,368 +0.02(+0.58%)
Aug 24, 2012 3.085 3.139 3.073 3.109 552,541 -0.07(-2.10%)
Aug 23, 2012 3.182 3.206 3.157 3.176 779,004 -0.05(-1.69%)
Aug 22, 2012 3.194 3.248 3.182 3.230 902,114 +0.05(+1.71%)
Aug 21, 2012 3.182 3.224 3.163 3.176 803,368 +0.05(+1.55%)
Aug 20, 2012 3.151 3.157 3.091 3.127 842,463 -0.07(-2.27%)
Aug 17, 2012 3.218 3.218 3.182 3.200 744,493 -0.02(-0.56%)
Aug 16, 2012 3.169 3.224 3.153 3.218 578,685 +0.10(+3.16%)
Aug 15, 2012 3.102 3.137 3.102 3.119 811,543 +0.01(+0.38%)
Aug 14, 2012 3.125 3.143 3.096 3.108 1,260,479 +0.02(+0.57%)
Aug 13, 2012 3.125 3.143 3.060 3.090 555,378 -0.03(-0.95%)
Aug 10, 2012 3.084 3.119 3.060 3.119 1,064,647 +0.05(+1.73%)
Aug 09, 2012 3.102 3.119 3.054 3.066 1,737,715 +0.14(+4.64%)
Aug 08, 2012 2.919 2.948 2.907 2.930 952,525 -0.01(-0.20%)
Aug 07, 2012 2.930 2.948 2.924 2.936 918,840 +0.06(+2.26%)
Aug 06, 2012 2.889 2.910 2.871 2.871 1,070,642 +0.06(+2.10%)
Aug 03, 2012 2.747 2.830 2.747 2.812 1,311,591 +0.24(+9.43%)
Aug 02, 2012 2.594 2.617 2.534 2.570 926,629 -0.12(-4.40%)
Aug 01, 2012 2.724 2.735 2.682 2.688 954,938 +0.00(+0.00%)
Jul 31, 2012 2.682 2.712 2.670 2.688 670,031 -0.01(-0.22%)
Jul 30, 2012 2.676 2.712 2.676 2.694 574,955 +0.02(+0.66%)
Jul 27, 2012 2.617 2.694 2.605 2.676 1,139,716 +0.12(+4.86%)
Jul 26, 2012 2.552 2.570 2.546 2.552 809,824 +0.15(+6.40%)
Jul 25, 2012 2.422 2.434 2.393 2.399 770,880 -0.02(-0.73%)
Jul 24, 2012 2.446 2.446 2.375 2.416 1,260,877 -0.08(-3.08%)
Jul 23, 2012 2.475 2.499 2.434 2.493 702,864 -0.12(-4.74%)
Jul 20, 2012 2.623 2.641 2.600 2.617 684,423 -0.11(-3.90%)
Jul 19, 2012 2.712 2.735 2.700 2.724 713,423 +0.02(+0.88%)
Jul 18, 2012 2.676 2.712 2.676 2.700 506,325 +0.01(+0.44%)
Jul 17, 2012 2.694 2.700 2.635 2.688 457,970 +0.02(+0.66%)
Jul 16, 2012 2.659 2.694 2.636 2.670 578,377 +0.01(+0.22%)
Jul 13, 2012 2.611 2.670 2.611 2.665 445,499 +0.02(+0.89%)
Jul 12, 2012 2.629 2.659 2.605 2.641 946,513 +0.02(+0.90%)
Jul 11, 2012 2.611 2.641 2.594 2.617 410,611 +0.05(+1.84%)
Jul 10, 2012 2.617 2.638 2.570 2.570 526,001 -0.01(-0.46%)
Jul 09, 2012 2.582 2.594 2.558 2.582 420,734 +0.01(+0.23%)
Jul 06, 2012 2.588 2.605 2.552 2.576 1,006,358 -0.06(-2.46%)
Jul 05, 2012 2.665 2.665 2.600 2.641 1,003,652 -0.17(-5.89%)
Jul 03, 2012 2.765 2.806 2.759 2.806 234,296 +0.04(+1.50%)
Jul 02, 2012 2.747 2.765 2.718 2.765 767,090 +0.04(+1.30%)
Jun 29, 2012 2.724 2.747 2.712 2.730 883,249 +0.15(+5.96%)
Jun 28, 2012 2.529 2.582 2.517 2.576 470,572 +0.00(+0.00%)
Jun 27, 2012 2.535 2.582 2.523 2.576 400,562 +0.05(+2.11%)
Jun 26, 2012 2.517 2.529 2.481 2.523 701,661 +0.01(+0.47%)
Jun 25, 2012 2.540 2.541 2.499 2.511 735,334 -0.15(-5.77%)
Jun 22, 2012 2.682 2.688 2.629 2.665 731,270 +0.05(+1.81%)
Jun 21, 2012 2.747 2.765 2.600 2.617 1,366,782 -0.08(-2.85%)
Jun 20, 2012 2.694 2.718 2.659 2.694 950,724 +0.06(+2.24%)
Jun 19, 2012 2.582 2.659 2.576 2.635 764,799 +0.12(+4.94%)
Jun 18, 2012 2.499 2.535 2.487 2.511 827,901 -0.05(-2.07%)
Jun 15, 2012 2.499 2.564 2.499 2.564 1,088,162 +0.15(+6.11%)
Jun 14, 2012 2.381 2.440 2.381 2.416 527,892 +0.04(+1.49%)
Jun 13, 2012 2.369 2.425 2.369 2.381 394,935 -0.02(-0.74%)
Jun 12, 2012 2.393 2.411 2.351 2.399 685,527 +0.00(+0.00%)
Jun 11, 2012 2.505 2.511 2.393 2.399 535,058 -0.09(-3.56%)
Jun 08, 2012 2.410 2.487 2.410 2.487 509,901 -0.01(-0.24%)
Jun 07, 2012 2.576 2.576 2.493 2.493 808,488 -0.04(-1.63%)
Jun 06, 2012 2.464 2.535 2.458 2.535 864,888 +0.13(+5.41%)
Jun 05, 2012 2.363 2.416 2.363 2.405 1,086,383 +0.01(+0.49%)
Jun 04, 2012 2.393 2.410 2.369 2.393 742,214 +0.05(+2.27%)
Jun 01, 2012 2.363 2.375 2.322 2.340 1,732,253 -0.17(-6.60%)
May 31, 2012 2.523 2.529 2.463 2.505 905,500 -0.02(-0.70%)
May 30, 2012 2.529 2.540 2.505 2.523 916,855 -0.06(-2.29%)
May 29, 2012 2.588 2.594 2.535 2.582 859,260 +0.04(+1.63%)
May 25, 2012 2.558 2.588 2.535 2.540 495,979 -0.01(-0.23%)
May 24, 2012 2.576 2.588 2.517 2.546 667,018 -0.03(-1.15%)
May 23, 2012 2.540 2.576 2.499 2.576 867,665 +0.01(+0.23%)
May 22, 2012 2.570 2.629 2.546 2.570 997,694 +0.06(+2.59%)
May 21, 2012 2.440 2.517 2.440 2.505 916,594 +0.07(+2.91%)
May 18, 2012 2.458 2.470 2.410 2.434 814,639 +0.03(+1.15%)
May 17, 2012 2.441 2.464 2.406 2.406 890,288 -0.07(-3.00%)
May 16, 2012 2.544 2.558 2.481 2.481 1,264,701 +0.00(+0.00%)
May 15, 2012 2.510 2.532 2.467 2.481 1,084,621 -0.07(-2.70%)
May 14, 2012 2.533 2.575 2.527 2.550 785,417 -0.08(-3.05%)
May 11, 2012 2.624 2.693 2.624 2.630 974,572 -0.06(-2.13%)
May 10, 2012 2.704 2.732 2.687 2.687 1,426,068 +0.23(+9.32%)
May 09, 2012 2.412 2.487 2.389 2.458 794,709 -0.06(-2.28%)
May 08, 2012 2.515 2.527 2.464 2.515 1,413,681 -0.07(-2.66%)
May 07, 2012 2.550 2.601 2.544 2.584 4,292,971 +0.06(+2.50%)
May 04, 2012 2.573 2.584 2.515 2.521 1,043,186 -0.08(-3.08%)
May 03, 2012 2.636 2.653 2.578 2.601 1,224,767 -0.03(-1.09%)
May 02, 2012 2.624 2.647 2.596 2.630 729,347 -0.04(-1.50%)
May 01, 2012 2.653 2.704 2.653 2.670 781,959 -0.02(-0.64%)
Apr 30, 2012 2.699 2.699 2.641 2.687 658,751 -0.06(-2.09%)
Apr 27, 2012 2.762 2.762 2.716 2.744 907,029 +0.02(+0.84%)
Apr 26, 2012 2.664 2.744 2.664 2.722 712,248 -0.02(-0.63%)
Apr 25, 2012 2.756 2.773 2.717 2.739 986,933 +0.09(+3.24%)
Apr 24, 2012 2.596 2.681 2.590 2.653 606,534 +0.06(+2.21%)
Apr 23, 2012 2.538 2.596 2.521 2.596 1,123,334 -0.15(-5.43%)
Apr 20, 2012 2.762 2.779 2.733 2.744 582,379 +0.05(+1.91%)
Apr 19, 2012 2.704 2.742 2.670 2.693 708,051 -0.05(-1.88%)
Apr 18, 2012 2.762 2.796 2.739 2.744 669,689 -0.07(-2.64%)
Apr 17, 2012 2.802 2.830 2.767 2.819 732,068 +0.13(+4.68%)
Apr 16, 2012 2.722 2.722 2.653 2.693 977,286 -0.02(-0.63%)
Apr 13, 2012 2.762 2.762 2.699 2.710 938,608 -0.13(-4.44%)
Apr 12, 2012 2.767 2.848 2.767 2.836 752,685 +0.04(+1.43%)
Apr 11, 2012 2.836 2.853 2.785 2.796 906,261 +0.07(+2.74%)
Apr 10, 2012 2.808 2.830 2.710 2.722 1,356,679 -0.17(-5.94%)
Apr 09, 2012 2.899 2.922 2.876 2.893 594,343 -0.07(-2.51%)
Apr 05, 2012 2.888 2.968 2.888 2.968 970,481 +0.00(+0.00%)
Apr 04, 2012 2.997 3.025 2.939 2.968 1,063,585 -0.12(-3.90%)
Apr 03, 2012 3.163 3.174 3.065 3.088 967,116 -0.12(-3.75%)
Apr 02, 2012 3.134 3.226 3.123 3.209 619,303 +0.02(+0.72%)
Mar 30, 2012 3.197 3.197 3.123 3.186 700,996 -0.01(-0.36%)
Mar 29, 2012 3.177 3.197 3.140 3.197 953,377 -0.06(-1.93%)
Mar 28, 2012 3.300 3.300 3.226 3.260 1,021,190 -0.03(-0.87%)
Mar 27, 2012 3.306 3.323 3.277 3.289 775,045 -0.01(-0.35%)
Mar 26, 2012 3.306 3.309 3.277 3.300 1,580,329 +0.03(+0.88%)
Mar 23, 2012 3.220 3.277 3.186 3.272 728,026 +0.07(+2.33%)
Mar 22, 2012 3.180 3.220 3.174 3.197 693,702 -0.07(-2.11%)
Mar 21, 2012 3.317 3.323 3.249 3.266 704,050 -0.03(-1.04%)
Mar 20, 2012 3.295 3.323 3.283 3.300 738,639 -0.09(-2.54%)
Mar 19, 2012 3.346 3.409 3.340 3.386 1,233,495 -0.01(-0.34%)
Mar 16, 2012 3.398 3.452 3.392 3.398 1,575,047 +0.09(+2.77%)
Mar 15, 2012 3.266 3.317 3.237 3.306 1,647,651 +0.18(+5.87%)
Mar 14, 2012 3.105 3.140 3.094 3.123 1,377,614 +0.14(+4.61%)
Mar 13, 2012 2.939 2.985 2.927 2.985 823,159 +0.04(+1.36%)
Mar 12, 2012 2.945 2.956 2.916 2.945 511,822 +0.01(+0.19%)
Mar 09, 2012 2.939 2.968 2.922 2.939 545,531 -0.02(-0.77%)
Mar 08, 2012 2.928 2.979 2.916 2.962 818,304 +0.10(+3.40%)
Mar 07, 2012 2.853 2.882 2.842 2.865 413,094 +0.03(+1.01%)
Mar 06, 2012 2.888 2.905 2.819 2.836 1,194,244 -0.18(-6.07%)
Mar 05, 2012 3.020 3.025 2.991 3.020 799,269 -0.02(-0.57%)
Mar 02, 2012 3.031 3.060 3.020 3.037 825,215 -0.02(-0.56%)
Mar 01, 2012 3.025 3.074 3.014 3.054 979,983 +0.05(+1.52%)
Feb 29, 2012 3.031 3.065 2.985 3.008 489,164 -0.01(-0.38%)
Feb 28, 2012 2.968 3.034 2.951 3.020 1,002,611 +0.02(+0.76%)
Feb 27, 2012 2.928 3.020 2.911 2.997 554,037 -0.01(-0.38%)
Feb 24, 2012 3.020 3.042 3.002 3.008 669,694 +0.03(+1.16%)
Feb 23, 2012 2.945 3.008 2.922 2.974 615,790 +0.00(+0.00%)
Feb 22, 2012 2.991 3.008 2.959 2.974 834,256 -0.06(-2.08%)
Feb 21, 2012 3.042 3.071 3.020 3.037 1,444,252 +0.02(+0.57%)
Feb 17, 2012 3.025 3.037 2.985 3.020 1,500,973 +0.17(+5.82%)
Feb 16, 2012 2.744 2.853 2.733 2.853 1,106,050 +0.06(+2.26%)
Feb 15, 2012 2.819 2.825 2.779 2.790 1,076,221 -0.03(-1.22%)
Feb 14, 2012 2.865 2.876 2.802 2.825 1,044,011 -0.15(-5.19%)
Feb 13, 2012 2.974 2.979 2.945 2.979 792,353 +0.13(+4.42%)
Feb 10, 2012 2.842 2.871 2.830 2.853 955,597 -0.12(-4.05%)
Feb 09, 2012 3.042 3.048 2.951 2.974 920,235 -0.01(-0.19%)
Feb 08, 2012 2.991 3.014 2.945 2.979 1,050,462 +0.07(+2.36%)
Feb 07, 2012 2.893 2.916 2.871 2.911 547,775 +0.02(+0.79%)
Feb 06, 2012 2.848 2.905 2.836 2.888 838,249 -0.02(-0.79%)
Feb 03, 2012 2.876 2.922 2.876 2.911 1,110,698 +0.04(+1.40%)
Feb 02, 2012 2.876 2.905 2.859 2.871 598,050 +0.01(+0.40%)
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.