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

Aegon N.V. ADR (NY: AEG )

6.195 -0.055 (-0.88%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 30, 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 (%)
Feb 28, 2006 9.525 9.485 9.387 9.445 467,332 -0.08(-0.84%)
Feb 27, 2006 9.485 9.576 9.467 9.525 502,797 +0.09(+0.91%)
Feb 24, 2006 9.450 9.502 9.405 9.439 345,738 +0.02(+0.24%)
Feb 23, 2006 9.422 9.473 9.330 9.416 522,538 -0.03(-0.36%)
Feb 22, 2006 9.273 9.450 9.267 9.450 676,277 +0.13(+1.35%)
Feb 21, 2006 9.410 9.427 9.290 9.324 439,903 -0.07(-0.73%)
Feb 17, 2006 9.347 9.416 9.330 9.393 345,738 +0.02(+0.24%)
Feb 16, 2006 9.227 9.370 9.221 9.370 465,934 +0.18(+1.99%)
Feb 15, 2006 9.187 9.273 9.118 9.187 472,922 -0.05(-0.50%)
Feb 14, 2006 9.135 9.233 9.095 9.233 571,280 +0.10(+1.07%)
Feb 13, 2006 9.101 9.176 9.084 9.135 336,304 -0.01(-0.06%)
Feb 10, 2006 9.266 9.267 9.078 9.141 567,961 +0.02(+0.25%)
Feb 09, 2006 9.107 9.153 9.084 9.118 605,697 +0.05(+0.50%)
Feb 08, 2006 8.981 9.084 8.975 9.073 433,614 +0.11(+1.28%)
Feb 07, 2006 8.992 9.055 8.935 8.958 711,043 -0.09(-1.01%)
Feb 06, 2006 9.073 9.095 8.992 9.050 439,729 -0.05(-0.57%)
Feb 03, 2006 9.061 9.147 9.044 9.101 580,365 -0.08(-0.87%)
Feb 02, 2006 9.250 9.296 9.153 9.181 649,024 -0.11(-1.23%)
Feb 01, 2006 9.233 9.324 9.216 9.296 347,834 +0.06(+0.62%)
Jan 31, 2006 9.198 9.284 9.187 9.239 637,318 +0.02(+0.19%)
Jan 30, 2006 9.221 9.256 9.187 9.221 485,850 -0.03(-0.37%)
Jan 27, 2006 9.342 9.359 9.227 9.256 781,624 +0.07(+0.75%)
Jan 26, 2006 9.090 9.221 9.090 9.187 840,499 +0.19(+2.16%)
Jan 25, 2006 8.975 9.015 8.872 8.992 948,990 +0.05(+0.58%)
Jan 24, 2006 8.861 8.941 8.849 8.941 729,737 +0.05(+0.51%)
Jan 23, 2006 8.844 8.929 8.832 8.895 487,772 +0.09(+1.04%)
Jan 20, 2006 8.929 8.929 8.786 8.803 781,798 -0.21(-2.35%)
Jan 19, 2006 8.929 9.055 8.929 9.015 654,265 +0.15(+1.74%)
Jan 18, 2006 8.889 8.947 8.786 8.861 966,285 -0.16(-1.78%)
Jan 17, 2006 8.947 9.032 8.929 9.021 772,015 -0.10(-1.13%)
Jan 13, 2006 9.158 9.170 9.038 9.124 1,045,775 -0.13(-1.42%)
Jan 12, 2006 9.261 9.324 9.227 9.256 739,695 -0.02(-0.19%)
Jan 11, 2006 9.210 9.284 9.176 9.273 533,544 +0.09(+0.93%)
Jan 10, 2006 9.135 9.210 9.124 9.187 933,790 -0.19(-2.01%)
Jan 09, 2006 9.290 9.382 9.273 9.376 772,364 -0.14(-1.44%)
Jan 06, 2006 9.496 9.536 9.427 9.513 659,156 +0.06(+0.67%)
Jan 05, 2006 9.393 9.479 9.376 9.450 772,015 +0.00(+0.00%)
Jan 04, 2006 9.502 9.530 9.387 9.450 1,378,062 -0.15(-1.61%)
Jan 03, 2006 9.485 9.616 9.422 9.605 2,106,576 +0.26(+2.82%)
Dec 30, 2005 9.319 9.359 9.284 9.342 805,209 -0.11(-1.21%)
Dec 29, 2005 9.445 9.496 9.433 9.456 633,999 +0.02(+0.24%)
Dec 28, 2005 9.513 9.519 9.410 9.433 341,720 -0.01(-0.06%)
Dec 27, 2005 9.490 9.525 9.405 9.439 589,974 -0.01(-0.12%)
Dec 23, 2005 9.456 9.479 9.422 9.450 566,913 -0.03(-0.36%)
Dec 22, 2005 9.502 9.513 9.456 9.485 798,220 +0.02(+0.18%)
Dec 21, 2005 9.456 9.490 9.416 9.467 1,547,524 -0.01(-0.12%)
Dec 20, 2005 9.502 9.513 9.427 9.479 824,251 -0.13(-1.31%)
Dec 19, 2005 9.651 9.685 9.605 9.605 987,949 +0.07(+0.78%)
Dec 16, 2005 9.519 9.588 9.513 9.530 709,646 +0.13(+1.40%)
Dec 15, 2005 9.393 9.422 9.324 9.399 526,382 -0.10(-1.02%)
Dec 14, 2005 9.496 9.530 9.467 9.496 453,705 +0.06(+0.67%)
Dec 13, 2005 9.387 9.467 9.336 9.433 564,118 +0.02(+0.24%)
Dec 12, 2005 9.387 9.445 9.382 9.410 493,712 +0.08(+0.86%)
Dec 09, 2005 9.221 9.359 9.210 9.330 952,658 -0.07(-0.73%)
Dec 08, 2005 9.399 9.496 9.342 9.399 971,177 -0.07(-0.73%)
Dec 07, 2005 9.536 9.559 9.427 9.467 728,863 -0.10(-1.02%)
Dec 06, 2005 9.576 9.645 9.525 9.565 1,049,095 +0.05(+0.54%)
Dec 05, 2005 9.513 9.553 9.456 9.513 1,218,907 +0.17(+1.78%)
Dec 02, 2005 9.324 9.364 9.290 9.347 1,122,820 +0.09(+0.99%)
Dec 01, 2005 9.176 9.273 9.147 9.256 954,930 +0.22(+2.47%)
Nov 30, 2005 9.067 9.101 9.027 9.032 1,115,133 +0.05(+0.57%)
Nov 29, 2005 8.987 9.055 8.947 8.981 939,381 -0.01(-0.06%)
Nov 28, 2005 9.010 9.010 8.924 8.987 1,150,772 +0.12(+1.36%)
Nov 25, 2005 8.947 8.947 8.844 8.866 436,234 -0.14(-1.53%)
Nov 23, 2005 8.924 9.032 8.912 9.004 650,596 +0.03(+0.32%)
Nov 22, 2005 8.844 9.015 8.815 8.975 746,159 +0.06(+0.64%)
Nov 21, 2005 8.901 8.929 8.849 8.918 702,308 +0.00(+0.00%)
Nov 18, 2005 8.895 8.929 8.826 8.918 695,495 +0.04(+0.45%)
Nov 17, 2005 8.775 8.884 8.758 8.878 899,024 +0.09(+0.98%)
Nov 16, 2005 8.815 8.821 8.763 8.792 758,213 -0.07(-0.78%)
Nov 15, 2005 8.878 8.924 8.832 8.861 1,632,954 -0.14(-1.53%)
Nov 14, 2005 9.015 9.032 8.958 8.998 904,091 -0.05(-0.51%)
Nov 11, 2005 9.021 9.061 9.004 9.044 653,391 +0.07(+0.83%)
Nov 10, 2005 8.941 9.004 8.861 8.969 801,190 +0.18(+2.08%)
Nov 09, 2005 8.769 8.832 8.730 8.786 693,922 -0.05(-0.58%)
Nov 08, 2005 8.844 8.872 8.809 8.838 466,458 -0.05(-0.52%)
Nov 07, 2005 8.803 8.901 8.821 8.884 621,944 +0.09(+0.98%)
Nov 04, 2005 8.872 8.895 8.729 8.798 862,511 -0.05(-0.58%)
Nov 03, 2005 8.918 8.941 8.844 8.849 1,047,872 -0.02(-0.19%)
Nov 02, 2005 8.700 8.901 8.700 8.866 1,079,668 +0.16(+1.84%)
Nov 01, 2005 8.712 8.723 8.655 8.706 702,483 +0.04(+0.46%)
Oct 31, 2005 8.649 8.672 8.615 8.666 964,189 +0.05(+0.60%)
Oct 28, 2005 8.586 8.620 8.529 8.615 1,040,884 +0.07(+0.80%)
Oct 27, 2005 8.597 8.620 8.529 8.546 1,345,392 -0.03(-0.33%)
Oct 26, 2005 8.632 8.672 8.563 8.575 1,628,412 -0.06(-0.73%)
Oct 25, 2005 8.655 8.695 8.597 8.637 693,398 -0.03(-0.40%)
Oct 24, 2005 8.575 8.672 8.563 8.672 686,061 +0.14(+1.61%)
Oct 21, 2005 8.586 8.603 8.477 8.534 1,015,202 +0.03(+0.40%)
Oct 20, 2005 8.592 8.603 8.477 8.500 1,397,978 -0.23(-2.62%)
Oct 19, 2005 8.540 8.729 8.523 8.729 904,615 +0.14(+1.60%)
Oct 18, 2005 8.586 8.648 8.569 8.592 928,200 +0.01(+0.07%)
Oct 17, 2005 8.460 8.643 8.437 8.586 861,638 +0.02(+0.20%)
Oct 14, 2005 8.512 8.609 8.454 8.569 900,247 +0.18(+2.11%)
Oct 13, 2005 8.288 8.403 8.277 8.391 578,793 +0.05(+0.55%)
Oct 12, 2005 8.397 8.431 8.288 8.346 661,952 -0.03(-0.41%)
Oct 11, 2005 8.477 8.489 8.374 8.380 721,875 -0.10(-1.15%)
Oct 10, 2005 8.540 8.546 8.460 8.477 654,090 -0.07(-0.87%)
Oct 07, 2005 8.609 8.609 8.517 8.552 586,130 +0.02(+0.27%)
Oct 06, 2005 8.529 8.597 8.489 8.529 1,104,127 +0.07(+0.88%)
Oct 05, 2005 8.586 8.592 8.449 8.454 628,408 -0.06(-0.74%)
Oct 04, 2005 8.529 8.626 8.512 8.517 629,107 -0.01(-0.07%)
Oct 03, 2005 8.483 8.534 8.466 8.523 632,077 -0.01(-0.07%)
Sep 30, 2005 8.500 8.569 8.483 8.529 699,688 +0.01(+0.07%)
Sep 29, 2005 8.397 8.523 8.363 8.523 828,095 +0.14(+1.64%)
Sep 28, 2005 8.368 8.403 8.351 8.386 967,334 +0.11(+1.31%)
Sep 27, 2005 8.265 8.311 8.237 8.277 1,157,062 +0.20(+2.48%)
Sep 26, 2005 8.059 8.151 8.036 8.077 924,356 +0.13(+1.66%)
Sep 23, 2005 7.945 7.979 7.899 7.945 829,667 -0.07(-0.86%)
Sep 22, 2005 7.968 8.019 7.928 8.014 1,049,968 -0.06(-0.78%)
Sep 21, 2005 8.128 8.157 8.048 8.077 580,365 -0.05(-0.63%)
Sep 20, 2005 8.231 8.265 8.128 8.128 583,335 -0.06(-0.77%)
Sep 19, 2005 8.220 8.220 8.162 8.191 674,181 -0.10(-1.17%)
Sep 16, 2005 8.220 8.294 8.202 8.288 928,025 +0.18(+2.19%)
Sep 15, 2005 8.094 8.157 8.094 8.111 1,192,352 -0.02(-0.28%)
Sep 14, 2005 8.145 8.197 8.122 8.134 1,934,668 -0.02(-0.28%)
Sep 13, 2005 8.197 8.197 8.134 8.157 750,701 -0.09(-1.04%)
Sep 12, 2005 8.271 8.294 8.225 8.243 719,953 -0.15(-1.84%)
Sep 09, 2005 8.351 8.414 8.351 8.397 462,440 +0.07(+0.89%)
Sep 08, 2005 8.317 8.351 8.305 8.323 639,240 -0.07(-0.82%)
Sep 07, 2005 8.346 8.414 8.328 8.391 832,113 +0.08(+0.96%)
Sep 06, 2005 8.260 8.346 8.248 8.311 1,098,885 +0.22(+2.69%)
Sep 02, 2005 8.077 8.134 8.071 8.094 544,900 -0.04(-0.49%)
Sep 01, 2005 8.122 8.191 8.099 8.134 822,330 +0.05(+0.57%)
Aug 31, 2005 7.962 8.099 7.962 8.088 978,689 +0.14(+1.80%)
Aug 30, 2005 7.968 7.973 7.899 7.945 716,284 -0.05(-0.57%)
Aug 29, 2005 7.928 8.002 7.911 7.991 583,684 +0.00(+0.00%)
Aug 26, 2005 8.031 8.014 7.962 7.991 783,895 -0.03(-0.43%)
Aug 25, 2005 8.031 8.042 7.996 8.025 755,593 -0.05(-0.57%)
Aug 24, 2005 8.099 8.157 8.054 8.071 1,044,028 -0.03(-0.35%)
Aug 23, 2005 8.117 8.128 8.077 8.099 729,911 -0.05(-0.63%)
Aug 22, 2005 8.191 8.220 8.111 8.151 725,194 +0.01(+0.07%)
Aug 19, 2005 8.139 8.174 8.105 8.145 577,919 +0.02(+0.21%)
Aug 18, 2005 8.088 8.139 8.054 8.128 1,041,757 -0.09(-1.11%)
Aug 17, 2005 8.157 8.243 8.139 8.220 1,087,006 -0.02(-0.21%)
Aug 16, 2005 8.323 8.334 8.231 8.237 941,128 -0.17(-1.98%)
Aug 15, 2005 8.374 8.437 8.340 8.403 650,945 -0.09(-1.01%)
Aug 12, 2005 8.517 8.546 8.466 8.489 719,953 -0.10(-1.13%)
Aug 11, 2005 8.466 8.586 8.466 8.586 1,059,577 +0.22(+2.67%)
Aug 10, 2005 8.391 8.489 8.357 8.363 802,239 +0.08(+0.97%)
Aug 09, 2005 8.174 8.323 8.174 8.283 533,544 +0.15(+1.90%)
Aug 08, 2005 8.225 8.237 8.111 8.128 428,373 -0.04(-0.49%)
Aug 05, 2005 8.214 8.237 8.134 8.168 482,007 -0.11(-1.38%)
Aug 04, 2005 8.317 8.374 8.271 8.283 590,148 -0.09(-1.09%)
Aug 03, 2005 8.328 8.409 8.328 8.374 583,335 +0.06(+0.76%)
Aug 02, 2005 8.294 8.346 8.288 8.311 514,851 +0.10(+1.26%)
Aug 01, 2005 8.214 8.260 8.191 8.208 483,055 +0.02(+0.21%)
Jul 29, 2005 8.225 8.237 8.162 8.191 378,408 -0.06(-0.69%)
Jul 28, 2005 8.202 8.254 8.145 8.248 802,064 +0.13(+1.62%)
Jul 27, 2005 8.071 8.134 8.042 8.117 616,179 +0.07(+0.85%)
Jul 26, 2005 8.036 8.071 8.006 8.048 633,824 +0.05(+0.57%)
Jul 25, 2005 8.077 8.082 8.002 8.002 598,359 -0.03(-0.36%)
Jul 22, 2005 8.048 8.082 7.985 8.031 358,317 -0.02(-0.21%)
Jul 21, 2005 8.145 8.157 8.031 8.048 684,488 -0.11(-1.33%)
Jul 20, 2005 8.036 8.180 7.979 8.157 660,554 +0.10(+1.21%)
Jul 19, 2005 7.928 8.082 7.928 8.059 676,801 +0.14(+1.81%)
Jul 18, 2005 7.911 7.956 7.905 7.916 530,574 +0.03(+0.36%)
Jul 15, 2005 7.865 7.911 7.842 7.888 617,752 -0.01(-0.07%)
Jul 14, 2005 7.899 7.928 7.848 7.893 718,730 +0.10(+1.32%)
Jul 13, 2005 7.796 7.853 7.750 7.790 786,166 +0.03(+0.37%)
Jul 12, 2005 7.739 7.785 7.716 7.762 722,224 +0.07(+0.97%)
Jul 11, 2005 7.619 7.722 7.619 7.687 731,833 +0.17(+2.28%)
Jul 08, 2005 7.430 7.550 7.418 7.516 543,852 +0.09(+1.16%)
Jul 07, 2005 7.304 7.447 7.292 7.430 647,626 -0.02(-0.31%)
Jul 06, 2005 7.458 7.538 7.447 7.453 672,434 +0.01(+0.15%)
Jul 05, 2005 7.338 7.453 7.327 7.441 454,404 +0.06(+0.78%)
Jul 01, 2005 7.390 7.424 7.344 7.384 466,458 +0.02(+0.23%)
Jun 30, 2005 7.430 7.453 7.367 7.367 436,234 +0.01(+0.08%)
Jun 29, 2005 7.395 7.413 7.332 7.361 488,820 +0.00(+0.00%)
Jun 28, 2005 7.321 7.372 7.304 7.361 619,848 +0.08(+1.10%)
Jun 27, 2005 7.304 7.332 7.269 7.281 603,601 -0.06(-0.86%)
Jun 24, 2005 7.401 7.487 7.338 7.344 430,993 -0.06(-0.77%)
Jun 23, 2005 7.464 7.510 7.384 7.401 760,310 -0.13(-1.67%)
Jun 22, 2005 7.550 7.573 7.498 7.527 1,427,678 -0.02(-0.30%)
Jun 21, 2005 7.527 7.573 7.493 7.550 899,199 +0.07(+0.92%)
Jun 20, 2005 7.407 7.493 7.390 7.481 762,930 -0.10(-1.28%)
Jun 17, 2005 7.538 7.590 7.510 7.579 728,514 +0.15(+2.00%)
Jun 16, 2005 7.453 7.464 7.407 7.430 344,340 +0.02(+0.31%)
Jun 15, 2005 7.395 7.424 7.355 7.407 726,592 +0.02(+0.23%)
Jun 14, 2005 7.321 7.418 7.321 7.390 527,604 +0.05(+0.70%)
Jun 13, 2005 7.321 7.395 7.281 7.338 547,870 -0.07(-0.93%)
Jun 10, 2005 7.476 7.487 7.384 7.407 500,700 -0.05(-0.61%)
Jun 09, 2005 7.453 7.487 7.398 7.453 564,816 +0.07(+0.93%)
Jun 08, 2005 7.430 7.481 7.355 7.384 765,027 -0.03(-0.46%)
Jun 07, 2005 7.435 7.487 7.401 7.418 615,830 +0.01(+0.08%)
Jun 06, 2005 7.390 7.424 7.367 7.413 672,783 +0.02(+0.31%)
Jun 03, 2005 7.458 7.476 7.361 7.390 636,095 -0.16(-2.12%)
Jun 02, 2005 7.510 7.567 7.498 7.550 546,472 +0.13(+1.77%)
Jun 01, 2005 7.378 7.470 7.372 7.418 812,896 +0.06(+0.86%)
May 31, 2005 7.447 7.447 7.338 7.355 1,230,787 -0.25(-3.24%)
May 27, 2005 7.596 7.613 7.556 7.601 709,122 +0.11(+1.45%)
May 26, 2005 7.481 7.516 7.458 7.493 560,798 +0.01(+0.15%)
May 25, 2005 7.510 7.533 7.453 7.481 776,382 +0.06(+0.77%)
May 24, 2005 7.378 7.435 7.355 7.424 635,921 +0.06(+0.78%)
May 23, 2005 7.367 7.401 7.327 7.367 626,487 +0.02(+0.31%)
May 20, 2005 7.304 7.344 7.275 7.344 1,008,913 -0.02(-0.23%)
May 19, 2005 7.350 7.378 7.315 7.361 1,004,545 +0.15(+2.06%)
May 18, 2005 7.149 7.252 7.126 7.212 1,002,449 +0.11(+1.53%)
May 17, 2005 7.029 7.109 7.012 7.103 824,950 +0.02(+0.32%)
May 16, 2005 7.029 7.092 7.012 7.081 1,139,417 +0.10(+1.48%)
May 13, 2005 7.052 7.063 6.949 6.978 1,038,438 -0.13(-1.85%)
May 12, 2005 7.195 7.218 7.109 7.109 745,635 -0.09(-1.19%)
May 11, 2005 7.195 7.224 7.109 7.195 879,108 +0.02(+0.32%)
May 10, 2005 7.195 7.224 7.166 7.172 730,785 -0.21(-2.79%)
May 09, 2005 7.367 7.378 7.304 7.378 705,103 +0.05(+0.70%)
May 06, 2005 7.355 7.441 7.298 7.327 733,056 -0.06(-0.85%)
May 05, 2005 7.458 7.481 7.344 7.390 643,258 +0.09(+1.18%)
May 04, 2005 7.149 7.310 7.149 7.304 692,525 +0.17(+2.41%)
May 03, 2005 7.103 7.172 7.098 7.132 634,523 -0.02(-0.24%)
May 02, 2005 7.138 7.178 7.109 7.149 867,228 -0.04(-0.56%)
Apr 29, 2005 7.206 7.212 7.092 7.189 751,225 +0.09(+1.29%)
Apr 28, 2005 7.144 7.189 7.075 7.098 628,408 -0.12(-1.67%)
Apr 27, 2005 7.172 7.241 7.132 7.218 618,276 +0.05(+0.64%)
Apr 26, 2005 7.218 7.235 7.172 7.172 704,405 -0.07(-1.03%)
Apr 25, 2005 7.224 7.247 7.172 7.247 657,759 -0.16(-2.16%)
Apr 22, 2005 7.384 7.464 7.367 7.407 645,180 -0.03(-0.46%)
Apr 21, 2005 7.407 7.453 7.344 7.441 472,223 +0.10(+1.32%)
Apr 20, 2005 7.384 7.441 7.327 7.344 874,566 -0.18(-2.36%)
Apr 19, 2005 7.498 7.538 7.464 7.521 969,430 +0.05(+0.61%)
Apr 18, 2005 7.447 7.498 7.407 7.476 836,481 +0.03(+0.38%)
Apr 15, 2005 7.504 7.556 7.441 7.447 1,318,663 -0.09(-1.21%)
Apr 14, 2005 7.584 7.642 7.516 7.538 505,767 -0.01(-0.15%)
Apr 13, 2005 7.619 7.676 7.538 7.550 421,559 -0.13(-1.64%)
Apr 12, 2005 7.613 7.693 7.533 7.676 794,028 -0.01(-0.15%)
Apr 11, 2005 7.664 7.722 7.613 7.687 430,469 +0.09(+1.21%)
Apr 08, 2005 7.567 7.636 7.550 7.596 342,593 -0.05(-0.67%)
Apr 07, 2005 7.613 7.664 7.590 7.647 577,046 +0.03(+0.45%)
Apr 06, 2005 7.538 7.653 7.533 7.613 605,348 +0.01(+0.15%)
Apr 05, 2005 7.584 7.642 7.550 7.601 1,042,631 +0.00(+0.00%)
Apr 04, 2005 7.538 7.636 7.464 7.601 1,050,143 +0.03(+0.45%)
Apr 01, 2005 7.710 7.739 7.556 7.567 972,051 -0.14(-1.78%)
Mar 31, 2005 7.733 7.756 7.687 7.704 846,089 -0.05(-0.59%)
Mar 30, 2005 7.693 7.819 7.687 7.750 543,153 +0.07(+0.89%)
Mar 29, 2005 7.693 7.808 7.664 7.682 540,008 -0.06(-0.74%)
Mar 28, 2005 7.682 7.790 7.682 7.739 497,031 +0.01(+0.15%)
Mar 24, 2005 7.727 7.842 7.727 7.727 480,435 -0.06(-0.74%)
Mar 23, 2005 7.716 7.819 7.699 7.785 512,755 +0.04(+0.52%)
Mar 22, 2005 7.779 7.911 7.676 7.745 737,598 -0.10(-1.31%)
Mar 21, 2005 7.882 7.928 7.790 7.848 667,018 -0.14(-1.72%)
Mar 18, 2005 7.973 7.991 7.853 7.985 920,688 -0.06(-0.71%)
Mar 17, 2005 7.956 8.077 7.951 8.042 840,673 -0.09(-1.13%)
Mar 16, 2005 8.168 8.185 8.111 8.134 667,717 -0.14(-1.73%)
Mar 15, 2005 8.357 8.357 8.254 8.277 547,346 -0.01(-0.14%)
Mar 14, 2005 8.271 8.300 8.220 8.288 484,977 +0.02(+0.21%)
Mar 11, 2005 8.317 8.340 8.254 8.271 522,014 -0.07(-0.82%)
Mar 10, 2005 8.363 8.380 8.277 8.340 630,156 +0.05(+0.62%)
Mar 09, 2005 8.220 8.351 8.220 8.288 569,359 +0.03(+0.42%)
Mar 08, 2005 8.260 8.283 8.225 8.254 494,236 +0.06(+0.77%)
Mar 07, 2005 8.214 8.260 8.185 8.191 469,603 -0.02(-0.21%)
Mar 04, 2005 8.157 8.271 8.139 8.208 578,967 +0.13(+1.63%)
Mar 03, 2005 8.094 8.117 8.024 8.077 818,137 -0.13(-1.60%)
Mar 02, 2005 8.139 8.300 8.117 8.208 800,841 -0.04(-0.49%)
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.