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

Aegon N.V. ADR (NY: AEG )

6.170 -0.080 (-1.28%)
Official Closing Price Updated: 4:10 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 27, 2004 8.508 8.572 8.457 8.520 524,466 +0.05(+0.61%)
Feb 26, 2004 8.411 8.508 8.388 8.468 455,352 +0.00(+0.00%)
Feb 25, 2004 8.463 8.491 8.354 8.468 690,271 -0.14(-1.66%)
Feb 24, 2004 8.566 8.675 8.531 8.612 629,534 -0.09(-1.05%)
Feb 23, 2004 8.835 8.847 8.692 8.703 429,696 -0.07(-0.78%)
Feb 20, 2004 8.950 8.950 8.709 8.772 764,796 -0.11(-1.23%)
Feb 19, 2004 8.955 8.996 8.881 8.881 623,077 +0.02(+0.19%)
Feb 18, 2004 8.984 8.984 8.795 8.864 943,342 -0.16(-1.78%)
Feb 17, 2004 8.967 9.059 8.921 9.024 762,876 +0.20(+2.27%)
Feb 13, 2004 8.961 8.961 8.761 8.824 542,792 -0.20(-2.22%)
Feb 12, 2004 9.013 9.070 8.973 9.024 516,787 -0.05(-0.51%)
Feb 11, 2004 8.932 9.127 8.887 9.070 2,202,935 +0.25(+2.86%)
Feb 10, 2004 8.795 8.852 8.749 8.818 477,168 -0.06(-0.65%)
Feb 09, 2004 8.887 8.927 8.818 8.875 399,153 +0.15(+1.77%)
Feb 06, 2004 8.640 8.761 8.617 8.720 557,104 +0.07(+0.79%)
Feb 05, 2004 8.709 8.720 8.623 8.652 745,772 +0.14(+1.68%)
Feb 04, 2004 8.577 8.652 8.508 8.508 1,045,617 -0.18(-2.04%)
Feb 03, 2004 8.743 8.749 8.652 8.686 986,276 -0.15(-1.75%)
Feb 02, 2004 8.761 8.932 8.669 8.841 1,174,072 +0.10(+1.18%)
Jan 30, 2004 8.715 8.766 8.640 8.738 599,689 +0.08(+0.93%)
Jan 29, 2004 8.801 8.806 8.612 8.657 753,102 -0.21(-2.39%)
Jan 28, 2004 9.053 9.133 8.858 8.869 1,090,472 -0.17(-1.90%)
Jan 27, 2004 9.110 9.110 8.978 9.041 432,663 +0.01(+0.13%)
Jan 26, 2004 8.932 9.081 8.875 9.030 674,563 -0.02(-0.19%)
Jan 23, 2004 9.087 9.139 9.013 9.047 401,247 -0.11(-1.25%)
Jan 22, 2004 9.076 9.196 9.070 9.162 797,782 +0.02(+0.25%)
Jan 21, 2004 9.030 9.185 8.984 9.139 667,408 +0.14(+1.59%)
Jan 20, 2004 9.018 9.041 8.927 8.996 727,272 -0.23(-2.54%)
Jan 16, 2004 9.288 9.299 9.167 9.230 596,199 -0.01(-0.06%)
Jan 15, 2004 9.276 9.282 9.127 9.236 823,439 +0.20(+2.22%)
Jan 14, 2004 8.932 9.036 8.904 9.036 680,672 +0.29(+3.27%)
Jan 13, 2004 8.869 8.881 8.680 8.749 558,500 +0.03(+0.33%)
Jan 12, 2004 8.703 8.720 8.635 8.720 458,319 -0.06(-0.72%)
Jan 09, 2004 8.743 8.910 8.766 8.784 571,415 +0.04(+0.46%)
Jan 08, 2004 8.606 8.755 8.606 8.743 386,761 +0.21(+2.48%)
Jan 07, 2004 8.526 8.526 8.440 8.531 618,713 -0.16(-1.85%)
Jan 06, 2004 8.594 8.726 8.583 8.692 802,495 -0.05(-0.59%)
Jan 05, 2004 8.726 8.749 8.652 8.743 642,973 +0.26(+3.11%)
Jan 02, 2004 8.508 8.589 8.480 8.480 425,856 +0.00(+0.00%)
Dec 31, 2003 8.417 8.508 8.394 8.480 345,572 +0.11(+1.30%)
Dec 30, 2003 8.354 8.405 8.331 8.371 342,954 +0.01(+0.14%)
Dec 29, 2003 8.211 8.360 8.211 8.360 756,069 +0.34(+4.21%)
Dec 26, 2003 7.964 8.056 7.964 8.021 313,109 +0.00(+0.00%)
Dec 24, 2003 8.079 8.102 8.004 8.021 207,692 -0.03(-0.36%)
Dec 23, 2003 8.073 8.090 7.999 8.050 350,633 -0.07(-0.85%)
Dec 22, 2003 8.056 8.119 8.021 8.119 388,855 +0.06(+0.71%)
Dec 19, 2003 8.027 8.085 8.016 8.062 446,800 -0.03(-0.42%)
Dec 18, 2003 7.913 8.107 7.913 8.096 698,998 +0.14(+1.73%)
Dec 17, 2003 7.913 7.964 7.890 7.958 505,791 -0.12(-1.49%)
Dec 16, 2003 8.033 8.107 7.993 8.079 763,749 +0.15(+1.88%)
Dec 15, 2003 8.136 8.136 7.918 7.930 515,740 -0.03(-0.43%)
Dec 12, 2003 7.999 7.999 7.838 7.964 506,490 +0.05(+0.65%)
Dec 11, 2003 7.775 7.924 7.752 7.913 498,112 +0.06(+0.73%)
Dec 10, 2003 7.832 7.936 7.769 7.855 618,539 -0.03(-0.36%)
Dec 09, 2003 8.067 8.039 7.850 7.884 446,102 -0.18(-2.27%)
Dec 08, 2003 7.901 8.044 7.901 8.067 450,290 +0.13(+1.59%)
Dec 05, 2003 7.890 8.033 7.890 7.941 452,385 -0.04(-0.50%)
Dec 04, 2003 8.004 8.039 7.936 7.981 409,799 -0.10(-1.21%)
Dec 03, 2003 8.096 8.159 8.027 8.079 929,554 +0.16(+2.03%)
Dec 02, 2003 7.895 7.981 7.895 7.918 667,931 -0.02(-0.22%)
Dec 01, 2003 7.844 7.941 7.827 7.936 779,806 +0.30(+3.90%)
Nov 28, 2003 7.592 7.683 7.592 7.638 232,824 -0.07(-0.89%)
Nov 26, 2003 7.683 7.712 7.580 7.706 495,669 +0.18(+2.44%)
Nov 25, 2003 7.580 7.592 7.449 7.523 566,703 -0.05(-0.68%)
Nov 24, 2003 7.483 7.586 7.483 7.575 832,863 +0.23(+3.12%)
Nov 21, 2003 7.282 7.345 7.277 7.345 446,276 +0.06(+0.87%)
Nov 20, 2003 7.208 7.357 7.179 7.282 677,181 -0.19(-2.53%)
Nov 19, 2003 7.385 7.471 7.345 7.471 443,658 +0.03(+0.46%)
Nov 18, 2003 7.534 7.534 7.403 7.437 746,121 -0.08(-1.07%)
Nov 17, 2003 7.552 7.552 7.391 7.517 1,135,501 -0.22(-2.89%)
Nov 14, 2003 7.832 7.855 7.712 7.741 555,358 -0.15(-1.89%)
Nov 13, 2003 7.878 7.890 7.844 7.890 516,961 +0.05(+0.66%)
Nov 12, 2003 7.735 7.878 7.729 7.838 1,006,697 +0.13(+1.63%)
Nov 11, 2003 7.729 7.769 7.672 7.712 411,195 -0.09(-1.17%)
Nov 10, 2003 7.781 7.861 7.746 7.804 1,085,236 +0.05(+0.67%)
Nov 07, 2003 7.815 7.861 7.735 7.752 1,580,207 +0.11(+1.42%)
Nov 06, 2003 7.712 7.712 7.552 7.643 890,459 -0.07(-0.97%)
Nov 05, 2003 7.729 7.764 7.603 7.718 2,397,363 -0.09(-1.10%)
Nov 04, 2003 7.815 7.850 7.764 7.804 990,640 +0.06(+0.81%)
Nov 03, 2003 7.517 7.746 7.683 7.741 992,472 +0.22(+2.97%)
Oct 31, 2003 7.506 7.557 7.477 7.517 1,182,624 +0.14(+1.86%)
Oct 30, 2003 7.288 7.471 7.380 7.380 978,248 +0.09(+1.26%)
Oct 29, 2003 7.242 7.294 7.231 7.288 496,716 +0.00(+0.00%)
Oct 28, 2003 7.162 7.300 7.151 7.288 762,004 +0.07(+0.95%)
Oct 27, 2003 7.214 7.277 7.202 7.219 409,799 +0.09(+1.20%)
Oct 24, 2003 7.156 7.225 7.076 7.133 433,885 +0.03(+0.40%)
Oct 23, 2003 7.059 7.145 7.030 7.105 400,724 -0.01(-0.16%)
Oct 22, 2003 7.179 7.219 7.088 7.116 606,496 -0.29(-3.87%)
Oct 21, 2003 7.431 7.506 7.403 7.403 667,058 +0.01(+0.08%)
Oct 20, 2003 7.340 7.408 7.271 7.397 463,380 +0.07(+1.02%)
Oct 17, 2003 7.345 7.374 7.288 7.322 734,428 -0.02(-0.31%)
Oct 16, 2003 7.305 7.374 7.300 7.345 867,595 +0.01(+0.16%)
Oct 15, 2003 7.460 7.460 7.294 7.334 687,479 -0.08(-1.08%)
Oct 14, 2003 7.363 7.397 7.294 7.414 579,967 -0.09(-1.15%)
Oct 13, 2003 7.391 7.540 7.449 7.500 519,056 +0.11(+1.47%)
Oct 10, 2003 7.374 7.420 7.363 7.391 486,942 +0.12(+1.65%)
Oct 09, 2003 7.139 7.345 7.248 7.271 815,061 +0.13(+1.85%)
Oct 08, 2003 7.162 7.214 7.047 7.139 795,688 -0.02(-0.32%)
Oct 07, 2003 7.088 7.162 7.013 7.162 854,680 -0.03(-0.40%)
Oct 06, 2003 7.345 7.208 7.162 7.191 1,002,857 -0.15(-2.11%)
Oct 03, 2003 7.208 7.357 7.208 7.345 1,239,870 +0.40(+5.78%)
Oct 02, 2003 6.910 7.019 6.887 6.944 652,572 -0.05(-0.74%)
Oct 01, 2003 6.790 7.036 6.784 6.996 771,254 +0.29(+4.36%)
Sep 30, 2003 6.818 6.818 6.646 6.704 717,673 -0.21(-3.07%)
Sep 29, 2003 6.921 6.944 6.824 6.916 551,693 +0.09(+1.34%)
Sep 26, 2003 6.824 6.864 6.750 6.824 698,125 +0.00(+0.00%)
Sep 25, 2003 6.939 6.950 6.807 6.824 993,258 -0.11(-1.57%)
Sep 24, 2003 7.151 7.151 6.916 6.933 1,078,429 -0.32(-4.42%)
Sep 23, 2003 7.225 7.277 7.156 7.254 963,064 -0.11(-1.48%)
Sep 22, 2003 7.792 7.443 7.294 7.363 1,149,812 -0.43(-5.51%)
Sep 19, 2003 7.855 7.821 7.701 7.792 596,548 -0.06(-0.80%)
Sep 18, 2003 7.764 7.873 7.741 7.855 713,135 +0.22(+2.93%)
Sep 17, 2003 7.552 7.672 7.603 7.632 705,979 +0.08(+1.06%)
Sep 16, 2003 7.483 7.563 7.414 7.552 1,001,461 +0.07(+0.92%)
Sep 15, 2003 7.569 7.575 7.477 7.483 269,476 -0.04(-0.53%)
Sep 12, 2003 7.575 7.575 7.420 7.523 628,836 -0.06(-0.83%)
Sep 11, 2003 7.494 7.649 7.494 7.586 645,940 +0.11(+1.53%)
Sep 10, 2003 7.512 7.592 7.466 7.471 502,301 -0.23(-2.98%)
Sep 09, 2003 7.701 7.758 7.678 7.701 431,267 -0.06(-0.74%)
Sep 08, 2003 7.649 7.809 7.620 7.758 822,740 +0.26(+3.44%)
Sep 05, 2003 7.534 7.603 7.483 7.500 509,108 -0.02(-0.30%)
Sep 04, 2003 7.546 7.563 7.454 7.523 995,003 +0.03(+0.38%)
Sep 03, 2003 7.414 7.563 7.397 7.494 905,119 +0.15(+2.03%)
Sep 02, 2003 7.282 7.345 7.219 7.345 441,913 +0.21(+2.89%)
Aug 29, 2003 7.076 7.162 7.053 7.139 326,199 -0.03(-0.40%)
Aug 28, 2003 7.076 7.185 7.042 7.168 617,666 +0.12(+1.71%)
Aug 27, 2003 6.973 7.065 6.956 7.047 446,625 +0.07(+1.07%)
Aug 26, 2003 6.921 6.979 6.772 6.973 950,323 -0.09(-1.22%)
Aug 25, 2003 7.105 7.110 7.002 7.059 385,888 -0.02(-0.24%)
Aug 22, 2003 7.208 7.214 7.065 7.076 470,885 -0.08(-1.12%)
Aug 21, 2003 7.162 7.219 7.076 7.156 420,795 +0.06(+0.89%)
Aug 20, 2003 7.099 7.162 7.036 7.093 469,489 -0.11(-1.59%)
Aug 19, 2003 7.191 7.248 7.122 7.208 506,315 +0.06(+0.80%)
Aug 18, 2003 7.059 7.156 7.059 7.151 1,174,770 +0.09(+1.22%)
Aug 15, 2003 6.973 7.105 6.973 7.065 414,337 +0.04(+0.57%)
Aug 14, 2003 6.967 7.076 6.887 7.025 628,836 +0.00(+0.00%)
Aug 13, 2003 7.208 7.208 6.979 7.025 706,328 -0.22(-3.08%)
Aug 12, 2003 7.219 7.271 7.168 7.248 683,988 +0.14(+2.02%)
Aug 11, 2003 7.093 7.179 7.019 7.105 976,328 +0.00(+0.00%)
Aug 08, 2003 7.128 7.133 7.019 7.105 872,482 +0.17(+2.39%)
Aug 07, 2003 6.944 6.962 6.841 6.939 961,144 -0.05(-0.66%)
Aug 06, 2003 7.025 7.047 6.904 6.984 1,095,708 -0.23(-3.18%)
Aug 05, 2003 7.363 7.414 7.173 7.214 895,171 -0.09(-1.25%)
Aug 04, 2003 7.317 7.357 7.110 7.305 1,124,854 +0.06(+0.87%)
Aug 01, 2003 7.277 7.305 7.208 7.242 459,890 -0.08(-1.10%)
Jul 31, 2003 7.489 7.523 7.305 7.322 1,210,549 +0.15(+2.16%)
Jul 30, 2003 7.311 7.322 7.133 7.168 667,931 -0.21(-2.87%)
Jul 29, 2003 7.580 7.615 7.334 7.380 905,992 -0.05(-0.69%)
Jul 28, 2003 7.437 7.494 7.385 7.431 810,000 +0.06(+0.78%)
Jul 25, 2003 7.254 7.374 7.173 7.374 711,564 +0.13(+1.74%)
Jul 24, 2003 7.173 7.328 7.139 7.248 1,176,167 +0.28(+4.03%)
Jul 23, 2003 7.013 7.013 6.904 6.967 590,614 +0.01(+0.08%)
Jul 22, 2003 6.916 6.990 6.876 6.962 630,930 +0.03(+0.50%)
Jul 21, 2003 7.002 7.047 6.893 6.927 816,283 -0.14(-1.95%)
Jul 18, 2003 6.944 7.105 6.910 7.065 1,233,587 +0.42(+6.29%)
Jul 17, 2003 6.669 6.732 6.578 6.646 694,460 -0.22(-3.25%)
Jul 16, 2003 7.002 7.002 6.790 6.870 1,500,446 +0.02(+0.25%)
Jul 15, 2003 7.019 7.070 6.795 6.853 2,379,211 +0.21(+3.19%)
Jul 14, 2003 6.778 6.830 6.595 6.641 2,239,761 +0.28(+4.41%)
Jul 11, 2003 6.394 6.434 6.337 6.360 1,905,359 +0.14(+2.30%)
Jul 10, 2003 6.268 6.268 6.154 6.217 1,231,842 -0.18(-2.78%)
Jul 09, 2003 6.360 6.434 6.314 6.394 820,995 -0.06(-0.98%)
Jul 08, 2003 6.326 6.486 6.303 6.457 1,825,947 +0.19(+3.02%)
Jul 07, 2003 6.079 6.280 6.079 6.268 1,415,798 +0.38(+6.42%)
Jul 03, 2003 5.867 5.965 5.844 5.890 335,623 -0.03(-0.48%)
Jul 02, 2003 5.873 5.953 5.804 5.919 899,011 +0.18(+3.09%)
Jul 01, 2003 5.638 5.741 5.535 5.741 757,291 -0.01(-0.20%)
Jun 30, 2003 5.856 5.873 5.684 5.753 765,145 -0.07(-1.18%)
Jun 27, 2003 5.913 5.970 5.821 5.821 1,120,491 +0.11(+1.91%)
Jun 26, 2003 5.667 5.730 5.615 5.712 682,766 +0.09(+1.63%)
Jun 25, 2003 5.649 5.753 5.604 5.621 799,004 -0.05(-0.91%)
Jun 24, 2003 5.638 5.695 5.604 5.672 923,794 -0.01(-0.10%)
Jun 23, 2003 5.753 5.770 5.649 5.678 1,280,885 -0.32(-5.26%)
Jun 20, 2003 6.062 6.091 5.942 5.993 545,585 +0.03(+0.48%)
Jun 19, 2003 6.102 6.159 5.965 5.965 1,177,912 -0.41(-6.38%)
Jun 18, 2003 6.234 6.411 6.171 6.371 1,214,040 +0.01(+0.18%)
Jun 17, 2003 6.429 6.446 6.234 6.360 1,281,409 +0.01(+0.18%)
Jun 16, 2003 6.228 6.366 6.199 6.348 1,723,148 +0.29(+4.82%)
Jun 13, 2003 6.274 6.274 5.959 6.056 1,482,469 -0.37(-5.71%)
Jun 12, 2003 6.303 6.457 6.199 6.423 3,029,341 +0.41(+6.76%)
Jun 11, 2003 5.942 6.028 5.816 6.016 1,608,306 +0.38(+6.82%)
Jun 10, 2003 5.558 5.644 5.500 5.632 966,554 +0.05(+0.82%)
Jun 09, 2003 5.672 5.718 5.541 5.586 1,159,935 -0.19(-3.37%)
Jun 06, 2003 5.804 5.844 5.735 5.781 1,564,848 +0.06(+1.10%)
Jun 05, 2003 5.581 5.730 5.541 5.718 1,006,347 -0.01(-0.20%)
Jun 04, 2003 5.546 5.730 5.529 5.730 1,038,985 +0.27(+4.93%)
Jun 03, 2003 5.455 5.512 5.392 5.460 996,748 -0.05(-0.94%)
Jun 02, 2003 5.586 5.667 5.506 5.512 1,784,757 +0.01(+0.10%)
May 30, 2003 5.432 5.512 5.409 5.506 1,090,995 +0.11(+2.02%)
May 29, 2003 5.432 5.563 5.374 5.397 1,009,489 -0.07(-1.36%)
May 28, 2003 5.351 5.518 5.329 5.472 1,588,933 +0.17(+3.13%)
May 27, 2003 5.076 5.334 5.042 5.306 1,895,236 +0.28(+5.47%)
May 23, 2003 5.025 5.065 4.956 5.031 3,370,724 -0.34(-6.30%)
May 22, 2003 5.071 5.403 5.019 5.369 1,835,197 +0.17(+3.19%)
May 21, 2003 5.111 5.202 5.025 5.202 2,261,577 -0.24(-4.42%)
May 20, 2003 5.403 5.535 5.300 5.443 1,158,539 -0.06(-1.04%)
May 19, 2003 5.667 5.684 5.472 5.500 1,403,755 -0.49(-8.22%)
May 16, 2003 5.896 6.028 5.873 5.993 794,292 +0.11(+1.95%)
May 15, 2003 5.861 5.884 5.787 5.879 726,050 -0.05(-0.77%)
May 14, 2003 5.993 6.022 5.816 5.924 698,300 +0.15(+2.58%)
May 13, 2003 5.684 5.856 5.684 5.775 927,285 -0.05(-0.88%)
May 12, 2003 5.649 5.844 5.586 5.827 869,689 +0.09(+1.50%)
May 09, 2003 5.563 5.764 5.512 5.741 1,083,839 +0.20(+3.62%)
May 08, 2003 5.581 5.672 5.541 5.541 1,474,964 -0.37(-6.21%)
May 07, 2003 6.096 6.096 5.781 5.907 1,591,028 -0.34(-5.50%)
May 06, 2003 6.028 6.331 6.010 6.251 1,238,300 -0.01(-0.18%)
May 05, 2003 6.125 6.326 6.073 6.262 1,366,580 +0.34(+5.81%)
May 02, 2003 5.735 5.936 5.678 5.919 648,558 +0.03(+0.49%)
Apr 30, 2003 5.907 5.953 5.793 5.890 688,875 +0.05(+0.88%)
Apr 29, 2003 6.033 6.091 5.718 5.838 999,890 -0.15(-2.49%)
Apr 28, 2003 5.563 6.022 5.563 5.987 981,389 +0.41(+7.40%)
Apr 25, 2003 5.649 5.655 5.495 5.575 858,345 -0.23(-4.04%)
Apr 24, 2003 5.861 5.879 5.735 5.810 1,070,750 -0.25(-4.16%)
Apr 23, 2003 6.056 6.102 5.965 6.062 1,952,133 -0.01(-0.19%)
Apr 22, 2003 5.598 6.091 5.598 6.073 2,597,899 +0.35(+6.11%)
Apr 21, 2003 5.735 5.781 5.684 5.724 823,439 +0.00(+0.00%)
Apr 17, 2003 5.690 5.753 5.546 5.724 1,018,041 +0.19(+3.48%)
Apr 16, 2003 5.691 5.752 5.520 5.531 2,644,639 +0.16(+2.97%)
Apr 15, 2003 5.135 5.443 5.135 5.372 1,823,112 +0.34(+6.67%)
Apr 14, 2003 4.843 5.046 4.843 5.035 1,093,250 +0.19(+3.98%)
Apr 11, 2003 4.892 4.925 4.760 4.843 928,255 +0.10(+2.21%)
Apr 10, 2003 4.793 4.821 4.705 4.738 573,942 -0.02(-0.46%)
Apr 09, 2003 4.909 5.013 4.738 4.760 1,272,222 -0.21(-4.32%)
Apr 08, 2003 5.013 5.058 4.925 4.975 1,084,901 +0.09(+1.80%)
Apr 07, 2003 5.041 5.107 4.876 4.887 1,570,447 +0.25(+5.47%)
Apr 04, 2003 4.573 4.677 4.545 4.633 817,532 +0.10(+2.31%)
Apr 03, 2003 4.595 4.661 4.485 4.529 907,381 -0.07(-1.56%)
Apr 02, 2003 4.518 4.650 4.463 4.600 1,022,642 +0.33(+7.60%)
Apr 01, 2003 4.154 4.308 4.126 4.275 1,184,006 +0.12(+2.78%)
Mar 31, 2003 4.154 4.237 4.104 4.159 1,352,632 -0.26(-5.98%)
Mar 28, 2003 4.363 4.589 4.341 4.424 1,554,655 -0.10(-2.19%)
Mar 27, 2003 4.468 4.589 4.391 4.523 1,166,218 -0.15(-3.18%)
Mar 26, 2003 4.705 4.727 4.611 4.672 1,103,778 +0.04(+0.95%)
Mar 25, 2003 4.424 4.699 4.413 4.628 1,404,726 +0.12(+2.69%)
Mar 24, 2003 4.606 4.644 4.468 4.507 1,219,220 -0.47(-9.41%)
Mar 21, 2003 4.677 5.069 4.622 4.975 1,918,770 +0.56(+12.73%)
Mar 20, 2003 4.429 4.611 4.264 4.413 3,992,551 -0.21(-4.64%)
Mar 19, 2003 4.699 4.727 4.490 4.628 2,018,420 -0.03(-0.59%)
Mar 18, 2003 4.710 4.727 4.534 4.655 1,388,934 -0.27(-5.48%)
Mar 17, 2003 4.385 5.096 4.352 4.925 2,683,845 +0.28(+6.05%)
Mar 14, 2003 4.545 4.848 4.369 4.644 2,590,185 +0.28(+6.31%)
Mar 13, 2003 4.132 4.396 4.082 4.369 2,262,373 +0.44(+11.22%)
Mar 12, 2003 4.033 4.049 3.691 3.928 2,478,010 -0.09(-2.19%)
Mar 11, 2003 4.055 4.215 3.939 4.016 2,048,551 +0.14(+3.70%)
Mar 10, 2003 3.812 3.939 3.790 3.873 3,259,059 -0.33(-7.74%)
Mar 07, 2003 4.198 4.352 4.049 4.198 4,140,484 -0.44(-9.50%)
Mar 06, 2003 4.843 4.865 4.606 4.639 3,219,126 -0.84(-15.38%)
Mar 05, 2003 5.322 5.487 5.322 5.482 698,097 +0.14(+2.68%)
Mar 04, 2003 5.349 5.471 4.920 5.338 1,376,591 -0.31(-5.46%)
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.