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

Aegon N.V. ADR (NY: AEG )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2005 8.328 8.352 8.202 8.231 831,589 -0.09(-1.03%)
Feb 25, 2005 8.237 8.328 8.208 8.317 760,484 +0.13(+1.54%)
Feb 24, 2005 8.094 8.202 8.088 8.191 1,090,150 +0.21(+2.58%)
Feb 23, 2005 7.951 8.025 7.928 7.985 802,588 +0.10(+1.23%)
Feb 22, 2005 7.876 7.985 7.859 7.888 1,189,207 +0.22(+2.91%)
Feb 18, 2005 7.682 7.727 7.636 7.664 547,870 -0.05(-0.67%)
Feb 17, 2005 7.716 7.745 7.676 7.716 605,348 +0.05(+0.67%)
Feb 16, 2005 7.687 7.716 7.630 7.664 607,444 -0.09(-1.11%)
Feb 15, 2005 7.716 7.779 7.704 7.750 642,909 +0.04(+0.52%)
Feb 14, 2005 7.682 7.727 7.664 7.710 458,597 +0.09(+1.13%)
Feb 11, 2005 7.556 7.636 7.538 7.624 549,967 +0.06(+0.76%)
Feb 10, 2005 7.579 7.590 7.521 7.567 711,917 -0.04(-0.53%)
Feb 09, 2005 7.659 7.664 7.596 7.607 1,048,745 -0.17(-2.21%)
Feb 08, 2005 7.693 7.790 7.659 7.779 804,335 +0.02(+0.22%)
Feb 07, 2005 7.830 7.842 7.727 7.762 594,865 -0.08(-1.02%)
Feb 04, 2005 7.739 7.853 7.727 7.842 461,042 +0.00(+0.00%)
Feb 03, 2005 7.762 7.842 7.727 7.842 602,378 -0.06(-0.72%)
Feb 02, 2005 7.888 7.916 7.859 7.899 463,488 +0.05(+0.58%)
Feb 01, 2005 7.785 7.888 7.745 7.853 581,413 +0.09(+1.11%)
Jan 31, 2005 7.739 7.779 7.704 7.767 642,734 +0.16(+2.11%)
Jan 28, 2005 7.636 7.636 7.556 7.607 599,233 -0.01(-0.08%)
Jan 27, 2005 7.624 7.664 7.579 7.613 647,801 -0.07(-0.89%)
Jan 26, 2005 7.710 7.733 7.630 7.682 512,580 +0.02(+0.22%)
Jan 25, 2005 7.670 7.716 7.630 7.664 538,436 +0.11(+1.52%)
Jan 24, 2005 7.624 7.642 7.550 7.550 536,340 -0.02(-0.30%)
Jan 21, 2005 7.596 7.630 7.550 7.573 721,176 +0.01(+0.08%)
Jan 20, 2005 7.601 7.636 7.516 7.567 728,688 -0.02(-0.30%)
Jan 19, 2005 7.699 7.710 7.590 7.590 485,152 -0.13(-1.63%)
Jan 18, 2005 7.624 7.727 7.561 7.716 832,637 +0.02(+0.30%)
Jan 14, 2005 7.682 7.699 7.619 7.693 617,752 -0.04(-0.52%)
Jan 13, 2005 7.750 7.790 7.704 7.733 696,892 -0.19(-2.38%)
Jan 12, 2005 7.825 7.945 7.796 7.922 725,194 +0.10(+1.24%)
Jan 11, 2005 7.888 7.899 7.808 7.825 651,469 -0.10(-1.23%)
Jan 10, 2005 7.916 8.014 7.899 7.922 687,458 +0.03(+0.44%)
Jan 07, 2005 8.059 8.071 7.876 7.888 900,597 -0.10(-1.22%)
Jan 06, 2005 8.002 8.036 7.928 7.985 827,920 +0.14(+1.82%)
Jan 05, 2005 7.899 7.968 7.842 7.842 855,174 +0.08(+1.03%)
Jan 04, 2005 7.911 7.951 7.745 7.762 779,003 -0.06(-0.73%)
Jan 03, 2005 7.842 7.911 7.779 7.819 708,073 -0.03(-0.36%)
Dec 31, 2004 7.808 7.893 7.808 7.848 350,280 -0.02(-0.22%)
Dec 30, 2004 7.808 7.888 7.802 7.865 498,953 +0.01(+0.15%)
Dec 29, 2004 7.813 7.882 7.802 7.853 483,404 -0.03(-0.44%)
Dec 28, 2004 7.853 7.922 7.830 7.888 540,882 -0.01(-0.14%)
Dec 27, 2004 7.888 7.973 7.882 7.899 630,330 -0.04(-0.50%)
Dec 23, 2004 7.870 7.973 7.870 7.939 565,690 +0.07(+0.95%)
Dec 22, 2004 7.802 7.899 7.790 7.865 695,145 +0.05(+0.66%)
Dec 21, 2004 7.762 7.813 7.722 7.813 493,712 +0.08(+1.04%)
Dec 20, 2004 7.733 7.785 7.670 7.733 1,377,014 +0.09(+1.12%)
Dec 17, 2004 7.584 7.682 7.573 7.647 1,380,508 -0.07(-0.96%)
Dec 16, 2004 7.716 7.756 7.670 7.722 1,643,262 -0.01(-0.15%)
Dec 15, 2004 7.739 7.785 7.722 7.733 1,835,087 -0.05(-0.66%)
Dec 14, 2004 7.727 7.808 7.722 7.785 750,177 +0.01(+0.15%)
Dec 13, 2004 7.687 7.808 7.670 7.773 1,398,327 +0.26(+3.43%)
Dec 10, 2004 7.498 7.533 7.458 7.516 601,504 -0.05(-0.68%)
Dec 09, 2004 7.510 7.590 7.413 7.567 996,684 -0.05(-0.68%)
Dec 08, 2004 7.619 7.659 7.550 7.619 519,918 +0.08(+1.06%)
Dec 07, 2004 7.676 7.699 7.533 7.538 684,314 -0.10(-1.27%)
Dec 06, 2004 7.601 7.670 7.567 7.636 734,279 +0.03(+0.45%)
Dec 03, 2004 7.590 7.636 7.538 7.601 933,616 +0.16(+2.15%)
Dec 02, 2004 7.395 7.504 7.378 7.441 1,360,766 +0.17(+2.36%)
Dec 01, 2004 7.149 7.275 7.144 7.269 1,414,225 +0.18(+2.50%)
Nov 30, 2004 7.172 7.172 7.040 7.092 780,226 -0.07(-0.96%)
Nov 29, 2004 7.241 7.264 7.126 7.161 999,304 -0.06(-0.79%)
Nov 26, 2004 7.184 7.252 7.178 7.218 254,193 +0.06(+0.88%)
Nov 24, 2004 7.206 7.235 7.115 7.155 914,224 -0.03(-0.48%)
Nov 23, 2004 7.184 7.206 7.109 7.189 876,138 +0.02(+0.24%)
Nov 22, 2004 7.052 7.195 7.052 7.172 495,634 +0.08(+1.13%)
Nov 19, 2004 7.287 7.304 7.092 7.092 619,673 -0.14(-1.90%)
Nov 18, 2004 7.229 7.264 7.178 7.229 511,008 -0.02(-0.24%)
Nov 17, 2004 7.206 7.321 7.195 7.247 865,307 +0.15(+2.18%)
Nov 16, 2004 7.075 7.103 7.018 7.092 1,150,772 -0.09(-1.27%)
Nov 15, 2004 7.149 7.201 7.018 7.184 1,007,341 -0.08(-1.10%)
Nov 12, 2004 7.161 7.292 7.126 7.264 1,082,987 +0.13(+1.76%)
Nov 11, 2004 6.989 7.149 6.989 7.138 1,049,270 +0.27(+3.92%)
Nov 10, 2004 6.863 6.915 6.823 6.869 816,040 +0.03(+0.42%)
Nov 09, 2004 6.829 6.863 6.794 6.840 869,150 +0.00(+0.00%)
Nov 08, 2004 6.806 6.852 6.783 6.840 846,963 +0.02(+0.25%)
Nov 05, 2004 6.720 6.829 6.697 6.823 977,292 +0.15(+2.23%)
Nov 04, 2004 6.514 6.686 6.502 6.674 1,190,780 +0.15(+2.37%)
Nov 03, 2004 6.537 6.565 6.497 6.520 922,435 +0.13(+2.06%)
Nov 02, 2004 6.382 6.554 6.359 6.388 2,803,818 +0.02(+0.27%)
Nov 01, 2004 6.354 6.439 6.336 6.371 2,616,361 +0.05(+0.82%)
Oct 29, 2004 6.239 6.319 6.222 6.319 825,649 +0.01(+0.09%)
Oct 28, 2004 6.239 6.336 6.239 6.314 736,899 +0.07(+1.19%)
Oct 27, 2004 6.153 6.273 6.125 6.239 898,850 +0.08(+1.30%)
Oct 26, 2004 6.085 6.165 6.067 6.159 826,173 +0.11(+1.80%)
Oct 25, 2004 6.039 6.090 6.010 6.050 519,219 +0.02(+0.28%)
Oct 22, 2004 6.130 6.153 6.016 6.033 760,310 -0.01(-0.19%)
Oct 21, 2004 6.004 6.067 5.987 6.045 863,035 -0.05(-0.75%)
Oct 20, 2004 6.033 6.102 6.010 6.090 495,634 +0.03(+0.47%)
Oct 19, 2004 6.170 6.216 6.039 6.062 866,355 -0.02(-0.28%)
Oct 18, 2004 6.016 6.113 6.004 6.079 824,775 -0.05(-0.84%)
Oct 15, 2004 6.113 6.193 6.056 6.130 884,524 +0.06(+0.94%)
Oct 14, 2004 6.182 6.216 6.050 6.073 1,305,909 -0.15(-2.39%)
Oct 13, 2004 6.273 6.273 6.188 6.222 1,069,885 +0.01(+0.18%)
Oct 12, 2004 6.170 6.233 6.136 6.211 888,892 -0.11(-1.72%)
Oct 11, 2004 6.308 6.348 6.268 6.319 570,582 -0.01(-0.09%)
Oct 08, 2004 6.359 6.405 6.302 6.325 509,959 -0.07(-1.07%)
Oct 07, 2004 6.434 6.445 6.394 6.394 991,967 -0.06(-0.89%)
Oct 06, 2004 6.371 6.468 6.365 6.451 452,657 +0.07(+1.08%)
Oct 05, 2004 6.394 6.451 6.371 6.382 405,836 +0.01(+0.09%)
Oct 04, 2004 6.354 6.428 6.354 6.377 650,596 +0.08(+1.27%)
Oct 01, 2004 6.233 6.325 6.216 6.296 625,264 +0.11(+1.85%)
Sep 30, 2004 6.170 6.216 6.148 6.182 872,819 +0.06(+0.93%)
Sep 29, 2004 6.130 6.165 6.107 6.125 500,351 +0.02(+0.28%)
Sep 28, 2004 6.073 6.142 6.039 6.107 964,888 +0.06(+0.95%)
Sep 27, 2004 6.056 6.096 6.027 6.050 1,328,271 -0.12(-1.95%)
Sep 24, 2004 6.182 6.216 6.165 6.170 712,441 -0.06(-0.92%)
Sep 23, 2004 6.268 6.268 6.211 6.228 960,870 -0.13(-1.98%)
Sep 22, 2004 6.382 6.417 6.296 6.354 1,141,513 -0.15(-2.37%)
Sep 21, 2004 6.428 6.525 6.405 6.508 715,935 +0.13(+1.97%)
Sep 20, 2004 6.365 6.399 6.348 6.382 548,744 -0.07(-1.06%)
Sep 17, 2004 6.434 6.502 6.399 6.451 535,816 +0.02(+0.36%)
Sep 16, 2004 6.359 6.428 6.342 6.428 603,950 -0.05(-0.71%)
Sep 15, 2004 6.508 6.508 6.422 6.474 683,964 -0.01(-0.09%)
Sep 14, 2004 6.468 6.497 6.439 6.480 523,761 -0.02(-0.35%)
Sep 13, 2004 6.485 6.565 6.451 6.502 828,968 +0.04(+0.62%)
Sep 10, 2004 6.422 6.508 6.394 6.462 734,978 +0.07(+1.16%)
Sep 09, 2004 6.388 6.411 6.336 6.388 410,204 +0.00(+0.00%)
Sep 08, 2004 6.331 6.457 6.331 6.388 656,710 +0.00(+0.00%)
Sep 07, 2004 6.371 6.422 6.331 6.388 673,657 +0.07(+1.18%)
Sep 03, 2004 6.331 6.354 6.279 6.314 392,733 +0.02(+0.27%)
Sep 02, 2004 6.216 6.314 6.199 6.296 545,774 +0.13(+2.14%)
Sep 01, 2004 6.176 6.216 6.153 6.165 460,518 +0.02(+0.28%)
Aug 31, 2004 6.142 6.165 6.096 6.148 701,085 -0.01(-0.19%)
Aug 30, 2004 6.176 6.228 6.159 6.159 442,873 -0.03(-0.55%)
Aug 27, 2004 6.233 6.233 6.165 6.193 479,736 -0.09(-1.46%)
Aug 26, 2004 6.239 6.302 6.211 6.285 629,457 -0.02(-0.27%)
Aug 25, 2004 6.182 6.319 6.153 6.302 2,351,685 +0.15(+2.42%)
Aug 24, 2004 6.165 6.182 6.125 6.153 579,666 +0.04(+0.66%)
Aug 23, 2004 6.222 6.233 6.107 6.113 628,933 -0.01(-0.09%)
Aug 20, 2004 6.033 6.153 6.022 6.119 607,444 -0.02(-0.28%)
Aug 19, 2004 6.176 6.176 6.096 6.136 657,933 -0.02(-0.37%)
Aug 18, 2004 5.982 6.199 5.982 6.159 1,058,878 +0.13(+2.09%)
Aug 17, 2004 6.067 6.119 6.016 6.033 570,756 -0.03(-0.47%)
Aug 16, 2004 5.959 6.079 5.936 6.062 1,344,169 +0.07(+1.24%)
Aug 13, 2004 5.970 6.085 5.959 5.987 735,677 +0.03(+0.48%)
Aug 12, 2004 5.982 6.016 5.884 5.959 992,666 -0.30(-4.84%)
Aug 11, 2004 6.199 6.279 6.113 6.262 874,741 +0.02(+0.27%)
Aug 10, 2004 6.153 6.262 6.153 6.245 454,753 +0.09(+1.49%)
Aug 09, 2004 6.193 6.205 6.090 6.153 966,984 -0.07(-1.10%)
Aug 06, 2004 6.285 6.314 6.216 6.222 524,110 -0.11(-1.81%)
Aug 05, 2004 6.428 6.451 6.308 6.336 419,638 -0.04(-0.63%)
Aug 04, 2004 6.256 6.411 6.251 6.377 455,976 -0.01(-0.18%)
Aug 03, 2004 6.405 6.474 6.377 6.388 533,195 -0.05(-0.80%)
Aug 02, 2004 6.388 6.439 6.359 6.439 625,963 -0.05(-0.79%)
Jul 30, 2004 6.514 6.525 6.457 6.491 254,892 -0.03(-0.53%)
Jul 29, 2004 6.508 6.565 6.468 6.525 367,576 +0.00(+0.00%)
Jul 28, 2004 6.520 6.565 6.405 6.525 752,623 +0.04(+0.62%)
Jul 27, 2004 6.422 6.502 6.411 6.485 532,321 +0.14(+2.26%)
Jul 26, 2004 6.411 6.428 6.319 6.342 376,661 -0.07(-1.07%)
Jul 23, 2004 6.451 6.462 6.382 6.411 2,122,998 -0.15(-2.35%)
Jul 22, 2004 6.560 6.594 6.480 6.565 536,514 -0.03(-0.52%)
Jul 21, 2004 6.686 6.749 6.600 6.600 1,242,492 +0.03(+0.52%)
Jul 20, 2004 6.514 6.583 6.485 6.565 863,210 +0.03(+0.53%)
Jul 19, 2004 6.457 6.548 6.439 6.531 779,178 +0.01(+0.09%)
Jul 16, 2004 6.628 6.634 6.508 6.525 376,486 +0.03(+0.44%)
Jul 15, 2004 6.588 6.600 6.468 6.497 478,338 -0.14(-2.07%)
Jul 14, 2004 6.588 6.691 6.583 6.634 290,706 -0.06(-0.94%)
Jul 13, 2004 6.703 6.714 6.640 6.697 618,276 -0.06(-0.85%)
Jul 12, 2004 6.731 6.766 6.708 6.754 327,569 +0.01(+0.08%)
Jul 09, 2004 6.697 6.771 6.680 6.749 537,388 +0.09(+1.38%)
Jul 08, 2004 6.703 6.726 6.651 6.657 553,286 -0.10(-1.44%)
Jul 07, 2004 6.726 6.789 6.708 6.754 310,623 +0.02(+0.34%)
Jul 06, 2004 6.754 6.754 6.697 6.731 806,956 -0.27(-3.92%)
Jul 02, 2004 6.995 7.035 6.955 7.006 488,820 +0.06(+0.91%)
Jul 01, 2004 7.058 7.063 6.897 6.943 694,621 +0.01(+0.08%)
Jun 30, 2004 7.006 7.029 6.863 6.937 566,039 +0.06(+0.92%)
Jun 29, 2004 6.857 6.909 6.846 6.875 318,135 +0.00(+0.00%)
Jun 28, 2004 6.972 6.989 6.834 6.875 588,052 +0.10(+1.52%)
Jun 25, 2004 6.794 6.834 6.754 6.771 555,208 +0.02(+0.25%)
Jun 24, 2004 6.714 6.817 6.691 6.754 542,629 +0.11(+1.72%)
Jun 23, 2004 6.611 6.680 6.525 6.640 1,136,097 -0.04(-0.60%)
Jun 22, 2004 6.646 6.720 6.594 6.680 547,171 -0.03(-0.51%)
Jun 21, 2004 6.771 6.800 6.708 6.714 328,617 -0.03(-0.42%)
Jun 18, 2004 6.714 6.783 6.691 6.743 253,494 -0.06(-0.93%)
Jun 17, 2004 6.760 6.829 6.703 6.806 368,100 +0.01(+0.17%)
Jun 16, 2004 6.846 6.846 6.771 6.794 327,569 -0.05(-0.75%)
Jun 15, 2004 6.823 6.909 6.800 6.846 559,226 +0.15(+2.22%)
Jun 14, 2004 6.743 6.743 6.668 6.697 744,586 -0.29(-4.10%)
Jun 10, 2004 6.937 6.995 6.915 6.983 590,498 +0.14(+2.09%)
Jun 09, 2004 6.960 6.966 6.840 6.840 531,972 -0.26(-3.63%)
Jun 08, 2004 7.029 7.138 7.018 7.098 585,606 -0.17(-2.29%)
Jun 07, 2004 7.218 7.269 7.155 7.264 672,609 +0.21(+3.00%)
Jun 04, 2004 7.006 7.103 7.000 7.052 521,140 +0.15(+2.16%)
Jun 03, 2004 6.903 6.949 6.852 6.903 442,174 +0.01(+0.08%)
Jun 02, 2004 6.834 6.926 6.817 6.897 484,627 +0.11(+1.69%)
Jun 01, 2004 6.766 6.783 6.686 6.783 414,047 -0.13(-1.82%)
May 28, 2004 6.909 6.932 6.846 6.909 221,524 -0.06(-0.82%)
May 27, 2004 6.926 6.995 6.897 6.966 666,843 +0.20(+2.96%)
May 26, 2004 6.771 6.800 6.680 6.766 585,781 -0.06(-0.84%)
May 25, 2004 6.628 6.829 6.617 6.823 1,087,180 +0.19(+2.94%)
May 24, 2004 6.611 6.657 6.554 6.628 629,107 +0.17(+2.57%)
May 21, 2004 6.439 6.497 6.382 6.462 826,697 +0.03(+0.44%)
May 20, 2004 6.422 6.474 6.394 6.434 648,325 -0.07(-1.06%)
May 19, 2004 6.646 6.663 6.497 6.502 714,537 +0.01(+0.18%)
May 18, 2004 6.399 6.502 6.388 6.491 669,464 +0.08(+1.25%)
May 17, 2004 6.411 6.457 6.325 6.411 978,864 -0.15(-2.35%)
May 14, 2004 6.554 6.634 6.508 6.565 820,058 +0.01(+0.17%)
May 13, 2004 6.371 6.617 6.325 6.554 1,428,376 -0.09(-1.29%)
May 12, 2004 6.668 6.668 6.462 6.640 1,750,181 -0.44(-6.15%)
May 11, 2004 7.103 7.126 7.029 7.075 335,430 -0.01(-0.08%)
May 10, 2004 7.121 7.126 6.989 7.081 525,683 -0.11(-1.51%)
May 07, 2004 7.206 7.327 7.161 7.189 630,680 -0.15(-2.03%)
May 06, 2004 7.384 7.418 7.235 7.338 679,422 -0.21(-2.73%)
May 05, 2004 7.504 7.601 7.493 7.544 550,840 +0.02(+0.30%)
May 04, 2004 7.481 7.573 7.413 7.521 520,791 +0.05(+0.69%)
May 03, 2004 7.424 7.561 7.424 7.470 643,258 +0.06(+0.85%)
Apr 30, 2004 7.418 7.487 7.367 7.407 364,431 -0.01(-0.08%)
Apr 29, 2004 7.510 7.544 7.327 7.413 561,322 -0.09(-1.15%)
Apr 28, 2004 7.630 7.630 7.481 7.498 885,572 -0.26(-3.39%)
Apr 27, 2004 7.750 7.825 7.733 7.762 326,695 -0.01(-0.07%)
Apr 26, 2004 7.830 7.865 7.733 7.767 408,107 -0.07(-0.95%)
Apr 23, 2004 7.802 7.865 7.710 7.842 905,488 +0.04(+0.51%)
Apr 22, 2004 7.739 7.893 7.664 7.802 840,324 +0.06(+0.81%)
Apr 21, 2004 7.727 7.802 7.682 7.739 681,344 +0.00(+0.00%)
Apr 20, 2004 7.848 7.922 7.710 7.739 567,612 +0.00(+0.00%)
Apr 19, 2004 7.727 7.785 7.670 7.739 651,120 +0.03(+0.45%)
Apr 16, 2004 7.704 7.779 7.670 7.704 625,439 +0.01(+0.07%)
Apr 15, 2004 7.773 7.796 7.607 7.699 727,990 +0.05(+0.67%)
Apr 14, 2004 7.493 7.670 7.493 7.647 625,613 -0.01(-0.15%)
Apr 13, 2004 7.808 7.830 7.619 7.659 497,206 -0.08(-1.04%)
Apr 12, 2004 7.642 7.767 7.642 7.739 418,764 +0.05(+0.60%)
Apr 08, 2004 7.779 7.802 7.670 7.693 529,526 -0.06(-0.81%)
Apr 07, 2004 7.750 7.836 7.699 7.756 449,861 -0.03(-0.44%)
Apr 06, 2004 7.830 7.842 7.727 7.790 524,110 -0.04(-0.51%)
Apr 05, 2004 7.767 7.916 7.750 7.830 703,356 -0.05(-0.58%)
Apr 02, 2004 7.785 7.899 7.756 7.876 935,188 +0.34(+4.56%)
Apr 01, 2004 7.441 7.573 7.424 7.533 578,967 +0.18(+2.41%)
Mar 31, 2004 7.395 7.401 7.275 7.355 889,765 -0.05(-0.62%)
Mar 30, 2004 7.298 7.441 7.269 7.401 514,152 -0.08(-1.07%)
Mar 29, 2004 7.384 7.521 7.367 7.481 1,140,989 +0.27(+3.73%)
Mar 26, 2004 7.287 7.287 7.149 7.212 1,089,801 -0.19(-2.55%)
Mar 25, 2004 7.224 7.424 7.212 7.401 773,587 +0.34(+4.78%)
Mar 24, 2004 7.126 7.138 6.949 7.063 768,521 -0.19(-2.68%)
Mar 23, 2004 7.258 7.304 7.184 7.258 633,824 +0.10(+1.44%)
Mar 22, 2004 7.172 7.206 7.103 7.155 1,024,986 -0.07(-1.03%)
Mar 19, 2004 7.247 7.338 7.184 7.229 1,504,722 -0.20(-2.70%)
Mar 18, 2004 7.424 7.476 7.344 7.430 1,088,753 -0.10(-1.29%)
Mar 17, 2004 7.510 7.556 7.413 7.527 748,779 +0.12(+1.62%)
Mar 16, 2004 7.470 7.510 7.327 7.407 788,786 +0.00(+0.00%)
Mar 15, 2004 7.607 7.607 7.304 7.407 1,267,300 -0.40(-5.13%)
Mar 12, 2004 7.739 7.819 7.676 7.808 842,770 +0.12(+1.56%)
Mar 11, 2004 7.802 7.848 7.642 7.687 857,096 -0.23(-2.89%)
Mar 10, 2004 7.985 8.031 7.911 7.916 995,810 -0.28(-3.42%)
Mar 09, 2004 8.294 8.340 8.162 8.197 782,322 -0.15(-1.78%)
Mar 08, 2004 8.391 8.443 8.328 8.346 625,264 -0.10(-1.22%)
Mar 05, 2004 8.431 8.557 8.391 8.449 487,073 -0.10(-1.20%)
Mar 04, 2004 8.494 8.580 8.489 8.552 371,070 +0.12(+1.43%)
Mar 03, 2004 8.368 8.466 8.300 8.431 599,408 +0.11(+1.31%)
Mar 02, 2004 8.328 8.397 8.214 8.323 958,773 -0.12(-1.42%)
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.