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, 2011 4.373 4.413 4.367 4.402 2,038,113 +0.04(+0.92%)
Feb 25, 2011 4.316 4.379 4.299 4.362 3,154,389 +0.14(+3.25%)
Feb 24, 2011 4.230 4.270 4.190 4.224 4,815,945 -0.02(-0.54%)
Feb 23, 2011 4.304 4.333 4.230 4.247 1,472,332 -0.01(-0.27%)
Feb 22, 2011 4.293 4.327 4.236 4.259 2,464,799 -0.14(-3.25%)
Feb 18, 2011 4.362 4.423 4.362 4.402 991,235 +0.01(+0.13%)
Feb 17, 2011 4.350 4.407 4.339 4.396 1,432,099 +0.02(+0.52%)
Feb 16, 2011 4.270 4.373 4.270 4.373 3,631,713 +0.14(+3.38%)
Feb 15, 2011 4.241 4.270 4.224 4.230 2,145,937 -0.04(-0.94%)
Feb 14, 2011 4.230 4.276 4.213 4.270 1,500,527 -0.05(-1.19%)
Feb 11, 2011 4.264 4.345 4.253 4.322 2,878,672 +0.00(+0.00%)
Feb 10, 2011 4.293 4.345 4.276 4.322 3,387,440 -0.09(-2.08%)
Feb 09, 2011 4.385 4.419 4.379 4.413 1,695,222 -0.01(-0.26%)
Feb 08, 2011 4.373 4.436 4.367 4.425 1,956,043 +0.10(+2.38%)
Feb 07, 2011 4.276 4.339 4.270 4.322 1,945,456 -0.03(-0.79%)
Feb 04, 2011 4.327 4.356 4.299 4.356 1,352,903 +0.03(+0.79%)
Feb 03, 2011 4.322 4.322 4.264 4.322 1,787,768 -0.08(-1.82%)
Feb 02, 2011 4.402 4.413 4.364 4.402 2,554,064 -0.05(-1.16%)
Feb 01, 2011 4.322 4.465 4.308 4.453 2,043,515 +0.22(+5.14%)
Jan 31, 2011 4.259 4.264 4.207 4.236 1,768,371 -0.02(-0.40%)
Jan 28, 2011 4.413 4.436 4.253 4.253 2,429,166 -0.05(-1.20%)
Jan 27, 2011 4.270 4.316 4.259 4.304 1,842,941 +0.13(+3.01%)
Jan 26, 2011 4.184 4.201 4.167 4.178 1,143,597 +0.00(+0.00%)
Jan 25, 2011 4.138 4.178 4.121 4.178 1,966,757 -0.02(-0.41%)
Jan 24, 2011 4.138 4.201 4.138 4.196 1,461,224 +0.06(+1.38%)
Jan 21, 2011 4.156 4.184 4.116 4.138 1,340,067 +0.02(+0.56%)
Jan 20, 2011 4.087 4.121 4.058 4.116 3,092,652 +0.06(+1.55%)
Jan 19, 2011 4.150 4.156 4.030 4.053 4,907,725 -0.06(-1.39%)
Jan 18, 2011 4.041 4.132 4.030 4.110 5,526,740 +0.09(+2.28%)
Jan 14, 2011 3.932 4.024 3.927 4.018 3,816,748 +0.13(+3.24%)
Jan 13, 2011 3.892 3.938 3.887 3.892 2,361,827 +0.08(+2.10%)
Jan 12, 2011 3.778 3.812 3.772 3.812 2,366,425 +0.13(+3.58%)
Jan 11, 2011 3.669 3.692 3.646 3.681 1,001,256 +0.07(+1.90%)
Jan 10, 2011 3.618 3.623 3.572 3.612 1,406,212 -0.02(-0.47%)
Jan 07, 2011 3.600 3.686 3.612 3.629 2,846,566 +0.03(+0.79%)
Jan 06, 2011 3.663 3.681 3.589 3.600 3,469,343 -0.03(-0.95%)
Jan 05, 2011 3.560 3.646 3.560 3.635 999,795 +0.05(+1.44%)
Jan 04, 2011 3.623 3.623 3.549 3.583 2,175,755 +0.03(+0.81%)
Jan 03, 2011 3.537 3.560 3.514 3.555 1,479,434 +0.05(+1.31%)
Dec 31, 2010 3.492 3.549 3.492 3.509 841,072 +0.02(+0.66%)
Dec 30, 2010 3.509 3.509 3.474 3.486 1,211,281 +0.01(+0.33%)
Dec 29, 2010 3.480 3.492 3.474 3.474 942,332 +0.01(+0.17%)
Dec 28, 2010 3.480 3.492 3.457 3.469 829,651 +0.00(+0.00%)
Dec 27, 2010 3.440 3.474 3.440 3.469 727,937 +0.02(+0.50%)
Dec 23, 2010 3.457 3.469 3.440 3.452 710,675 -0.03(-0.82%)
Dec 22, 2010 3.463 3.486 3.463 3.480 1,009,014 +0.02(+0.50%)
Dec 21, 2010 3.463 3.486 3.452 3.463 1,106,773 +0.07(+2.02%)
Dec 20, 2010 3.434 3.446 3.389 3.394 2,422,959 -0.03(-0.84%)
Dec 17, 2010 3.423 3.434 3.389 3.423 2,248,156 -0.05(-1.48%)
Dec 16, 2010 3.469 3.486 3.439 3.474 1,032,103 -0.02(-0.65%)
Dec 15, 2010 3.543 3.572 3.480 3.497 922,919 -0.05(-1.45%)
Dec 14, 2010 3.566 3.589 3.537 3.549 1,236,578 +0.01(+0.32%)
Dec 13, 2010 3.532 3.560 3.526 3.537 1,398,355 +0.04(+1.15%)
Dec 10, 2010 3.480 3.497 3.440 3.497 1,617,467 -0.02(-0.49%)
Dec 09, 2010 3.509 3.526 3.474 3.515 984,287 +0.06(+1.82%)
Dec 08, 2010 3.400 3.457 3.400 3.452 1,146,609 +0.06(+1.69%)
Dec 07, 2010 3.440 3.452 3.389 3.394 1,077,814 +0.01(+0.17%)
Dec 06, 2010 3.394 3.400 3.366 3.389 1,867,796 -0.06(-1.82%)
Dec 03, 2010 3.400 3.469 3.400 3.452 1,455,775 +0.04(+1.17%)
Dec 02, 2010 3.297 3.411 3.297 3.411 3,421,520 +0.05(+1.36%)
Dec 01, 2010 3.326 3.366 3.291 3.366 2,084,025 +0.20(+6.33%)
Nov 30, 2010 3.125 3.192 3.125 3.165 4,196,348 -0.10(-3.15%)
Nov 29, 2010 3.251 3.268 3.194 3.268 5,453,660 -0.07(-2.06%)
Nov 26, 2010 3.320 3.349 3.311 3.337 1,562,524 -0.05(-1.52%)
Nov 24, 2010 3.377 3.389 3.389 3.389 2,725,918 +0.01(+0.34%)
Nov 23, 2010 3.440 3.446 3.371 3.377 4,073,917 -0.22(-6.05%)
Nov 22, 2010 3.589 3.623 3.543 3.595 1,014,638 -0.08(-2.18%)
Nov 19, 2010 3.652 3.675 3.623 3.675 611,137 +0.01(+0.31%)
Nov 18, 2010 3.681 3.686 3.658 3.663 820,385 +0.09(+2.40%)
Nov 17, 2010 3.572 3.618 3.572 3.577 1,115,549 +0.03(+0.97%)
Nov 16, 2010 3.612 3.618 3.515 3.543 1,347,361 -0.07(-2.06%)
Nov 15, 2010 3.646 3.669 3.618 3.618 1,034,004 +0.01(+0.16%)
Nov 12, 2010 3.640 3.675 3.589 3.612 1,115,432 -0.01(-0.32%)
Nov 11, 2010 3.652 3.652 3.600 3.623 818,932 -0.03(-0.78%)
Nov 10, 2010 3.675 3.675 3.572 3.652 1,290,154 -0.01(-0.16%)
Nov 09, 2010 3.738 3.761 3.635 3.658 1,672,172 -0.06(-1.54%)
Nov 08, 2010 3.703 3.721 3.675 3.715 1,131,314 -0.03(-0.76%)
Nov 05, 2010 3.743 3.761 3.709 3.743 999,839 -0.07(-1.95%)
Nov 04, 2010 3.778 3.829 3.766 3.818 1,947,332 +0.12(+3.25%)
Nov 03, 2010 3.692 3.698 3.612 3.698 826,369 +0.02(+0.47%)
Nov 02, 2010 3.658 3.686 3.648 3.681 703,898 +0.09(+2.55%)
Nov 01, 2010 3.623 3.646 3.555 3.589 846,023 -0.02(-0.63%)
Oct 29, 2010 3.629 3.646 3.595 3.612 1,342,604 -0.05(-1.41%)
Oct 28, 2010 3.663 3.681 3.635 3.663 1,606,221 +0.07(+1.91%)
Oct 27, 2010 3.600 3.618 3.543 3.595 922,188 -0.09(-2.48%)
Oct 25, 2010 3.721 3.726 3.669 3.686 791,239 -0.02(-0.46%)
Oct 22, 2010 3.715 3.726 3.675 3.703 702,530 +0.01(+0.31%)
Oct 21, 2010 3.709 3.738 3.640 3.692 784,234 +0.00(+0.00%)
Oct 20, 2010 3.640 3.715 3.640 3.692 855,371 +0.10(+2.87%)
Oct 19, 2010 3.606 3.652 3.555 3.589 998,958 -0.11(-3.09%)
Oct 18, 2010 3.652 3.709 3.640 3.703 951,511 +0.07(+1.89%)
Oct 15, 2010 3.675 3.681 3.606 3.635 1,199,454 -0.03(-0.78%)
Oct 14, 2010 3.675 3.686 3.629 3.663 992,374 +0.01(+0.31%)
Oct 13, 2010 3.658 3.669 3.635 3.652 792,983 +0.06(+1.75%)
Oct 12, 2010 3.543 3.595 3.509 3.589 694,406 -0.01(-0.16%)
Oct 11, 2010 3.606 3.623 3.583 3.595 535,358 +0.02(+0.48%)
Oct 08, 2010 3.577 3.592 3.560 3.577 935,022 +0.02(+0.48%)
Oct 07, 2010 3.583 3.595 3.526 3.560 975,041 +0.01(+0.16%)
Oct 06, 2010 3.549 3.566 3.532 3.555 821,234 +0.01(+0.16%)
Oct 05, 2010 3.480 3.549 3.457 3.549 1,643,767 +0.14(+4.20%)
Oct 04, 2010 3.429 3.443 3.383 3.406 782,756 -0.05(-1.49%)
Oct 01, 2010 3.457 3.491 3.434 3.457 1,895,807 +0.03(+0.83%)
Sep 30, 2010 3.469 3.503 3.400 3.429 1,204,436 -0.04(-1.16%)
Sep 29, 2010 3.474 3.492 3.440 3.469 1,261,026 -0.02(-0.49%)
Sep 28, 2010 3.469 3.497 3.406 3.486 1,514,656 +0.04(+1.16%)
Sep 27, 2010 3.474 3.486 3.446 3.446 534,514 -0.07(-2.11%)
Sep 24, 2010 3.480 3.520 3.474 3.520 3,478,462 +0.17(+4.95%)
Sep 23, 2010 3.394 3.423 3.354 3.354 837,840 -0.10(-2.98%)
Sep 22, 2010 3.497 3.526 3.440 3.457 1,312,819 -0.03(-0.82%)
Sep 21, 2010 3.469 3.549 3.463 3.486 2,124,439 +0.10(+3.05%)
Sep 20, 2010 3.320 3.389 3.314 3.383 3,152,212 +0.07(+2.25%)
Sep 17, 2010 3.308 3.308 3.263 3.308 7,620,218 -0.01(-0.34%)
Sep 15, 2010 3.257 3.320 3.245 3.320 3,791,327 +0.06(+1.75%)
Sep 14, 2010 3.245 3.291 3.215 3.263 795,326 -0.02(-0.70%)
Sep 13, 2010 3.291 3.303 3.257 3.286 752,287 +0.11(+3.42%)
Sep 10, 2010 3.154 3.184 3.137 3.177 475,740 +0.03(+0.91%)
Sep 09, 2010 3.188 3.188 3.114 3.148 655,199 +0.01(+0.18%)
Sep 08, 2010 3.125 3.177 3.125 3.142 572,056 +0.03(+1.10%)
Sep 07, 2010 3.148 3.160 3.102 3.108 1,116,532 -0.11(-3.55%)
Sep 03, 2010 3.223 3.245 3.183 3.223 743,543 +0.05(+1.44%)
Sep 02, 2010 3.165 3.188 3.137 3.177 1,010,676 +0.07(+2.21%)
Sep 01, 2010 3.034 3.128 3.034 3.108 2,605,322 +0.19(+6.68%)
Aug 31, 2010 2.914 2.959 2.891 2.914 1,222 -0.02(-0.59%)
Aug 30, 2010 2.965 2.982 2.931 2.931 801,009 -0.11(-3.76%)
Aug 27, 2010 3.045 3.057 2.925 3.045 1,131,122 +0.10(+3.50%)
Aug 26, 2010 2.982 3.005 2.931 2.942 1,116,770 -0.05(-1.72%)
Aug 25, 2010 2.914 3.005 2.891 2.994 1,742,846 -0.03(-0.95%)
Aug 24, 2010 3.028 3.051 2.985 3.022 1,515,700 -0.09(-2.76%)
Aug 23, 2010 3.154 3.177 3.108 3.108 1,234,485 -0.05(-1.45%)
Aug 20, 2010 3.171 3.171 3.120 3.154 1,247,997 -0.09(-2.82%)
Aug 19, 2010 3.349 3.365 3.228 3.245 991,058 -0.11(-3.41%)
Aug 18, 2010 3.383 3.394 3.326 3.360 902,360 +0.00(+0.00%)
Aug 17, 2010 3.377 3.400 3.343 3.360 1,160,081 +0.21(+6.53%)
Aug 16, 2010 3.131 3.192 3.131 3.154 2,283,346 +0.00(+0.00%)
Aug 13, 2010 3.154 3.171 3.137 3.154 1,179,123 -0.04(-1.25%)
Aug 12, 2010 3.160 3.223 3.148 3.194 2,529,469 -0.10(-3.12%)
Aug 11, 2010 3.371 3.371 3.291 3.297 938,956 -0.21(-6.04%)
Aug 10, 2010 3.503 3.526 3.440 3.509 1,553,997 -0.09(-2.39%)
Aug 09, 2010 3.595 3.606 3.566 3.595 752,770 +0.01(+0.16%)
Aug 06, 2010 3.589 3.600 3.515 3.589 526,944 +0.00(+0.00%)
Aug 05, 2010 3.583 3.595 3.549 3.589 432,634 -0.03(-0.79%)
Aug 04, 2010 3.629 3.686 3.589 3.618 829,688 +0.01(+0.32%)
Aug 03, 2010 3.589 3.635 3.560 3.606 1,143,040 +0.02(+0.64%)
Aug 02, 2010 3.532 3.595 3.515 3.583 717,062 +0.14(+4.16%)
Jul 30, 2010 3.440 3.480 3.377 3.440 868,394 -0.04(-1.15%)
Jul 29, 2010 3.566 3.583 3.440 3.480 3,234,110 +0.03(+0.83%)
Jul 28, 2010 3.492 3.509 3.446 3.452 744,602 -0.02(-0.49%)
Jul 27, 2010 3.509 3.515 3.446 3.469 773,222 +0.09(+2.71%)
Jul 26, 2010 3.314 3.394 3.297 3.377 1,489,914 +0.02(+0.68%)
Jul 23, 2010 3.263 3.362 3.245 3.354 1,417,788 +0.07(+2.09%)
Jul 22, 2010 3.211 3.308 3.211 3.286 1,024,233 +0.16(+5.13%)
Jul 21, 2010 3.217 3.223 3.108 3.125 1,965,082 -0.08(-2.50%)
Jul 20, 2010 3.142 3.214 3.131 3.205 1,966,907 -0.03(-0.88%)
Jul 19, 2010 3.245 3.268 3.194 3.234 897,576 +0.05(+1.44%)
Jul 16, 2010 3.188 3.303 3.183 3.188 1,178,157 -0.17(-4.95%)
Jul 15, 2010 3.394 3.400 3.280 3.354 1,306,998 -0.02(-0.68%)
Jul 14, 2010 3.360 3.411 3.343 3.377 867,819 -0.02(-0.51%)
Jul 13, 2010 3.354 3.394 3.337 3.394 1,045,772 +0.09(+2.60%)
Jul 12, 2010 3.297 3.343 3.286 3.308 737,776 -0.06(-1.87%)
Jul 09, 2010 3.371 3.371 3.303 3.371 810,252 +0.02(+0.51%)
Jul 08, 2010 3.303 3.371 3.291 3.354 1,324,192 +0.10(+3.17%)
Jul 07, 2010 3.142 3.263 3.131 3.251 1,875,274 +0.10(+3.09%)
Jul 06, 2010 3.200 3.217 3.102 3.154 1,297,401 +0.05(+1.47%)
Jul 02, 2010 3.108 3.200 3.079 3.108 1,386,828 +0.01(+0.37%)
Jul 01, 2010 3.131 3.137 3.034 3.097 2,813,848 +0.07(+2.46%)
Jun 30, 2010 3.085 3.131 3.017 3.022 3,166,281 -0.06(-2.04%)
Jun 29, 2010 3.142 3.142 3.062 3.085 2,465,363 -0.26(-7.71%)
Jun 25, 2010 3.343 3.349 3.251 3.343 1,314,237 -0.01(-0.17%)
Jun 24, 2010 3.406 3.406 3.314 3.349 1,128,112 -0.06(-1.85%)
Jun 23, 2010 3.417 3.446 3.354 3.411 1,255,729 -0.01(-0.33%)
Jun 22, 2010 3.492 3.515 3.406 3.423 1,169,368 -0.13(-3.55%)
Jun 21, 2010 3.595 3.613 3.520 3.549 1,455,354 +0.05(+1.31%)
Jun 18, 2010 3.503 3.526 3.474 3.503 1,088,293 -0.02(-0.65%)
Jun 17, 2010 3.549 3.557 3.480 3.526 1,309,938 -0.01(-0.32%)
Jun 16, 2010 3.526 3.572 3.515 3.537 2,045,961 +0.03(+0.82%)
Jun 15, 2010 3.440 3.515 3.406 3.509 2,286,931 +0.23(+6.98%)
Jun 14, 2010 3.314 3.354 3.274 3.280 1,659,717 +0.10(+3.06%)
Jun 11, 2010 3.097 3.188 3.097 3.183 1,208,673 +0.02(+0.54%)
Jun 10, 2010 3.097 3.171 3.091 3.165 1,938,567 +0.17(+5.74%)
Jun 09, 2010 3.051 3.085 2.971 2.994 5,084,782 -0.06(-2.06%)
Jun 08, 2010 2.999 3.062 2.948 3.057 3,157,252 +0.08(+2.69%)
Jun 07, 2010 3.074 3.091 2.976 2.976 1,876,009 -0.04(-1.33%)
Jun 04, 2010 3.017 3.154 3.005 3.017 7,440,421 -0.29(-8.67%)
Jun 03, 2010 3.354 3.383 3.263 3.303 3,384,648 -0.01(-0.35%)
Jun 02, 2010 3.200 3.320 3.188 3.314 2,255,556 +0.13(+4.14%)
Jun 01, 2010 3.165 3.280 3.160 3.183 1,710,518 -0.08(-2.46%)
May 28, 2010 3.263 3.337 3.228 3.263 1,732,649 -0.10(-2.90%)
May 27, 2010 3.234 3.366 3.217 3.360 1,799,704 +0.29(+9.52%)
May 26, 2010 3.131 3.171 3.057 3.068 6,221,683 -0.09(-2.90%)
May 25, 2010 3.045 3.171 3.019 3.160 2,740,324 -0.05(-1.43%)
May 24, 2010 3.286 3.297 3.205 3.205 7,552,387 -0.20(-5.88%)
May 21, 2010 3.268 3.411 3.263 3.406 14,191,469 +0.10(+3.12%)
May 20, 2010 3.274 3.400 3.257 3.303 21,099,814 -0.22(-6.33%)
May 19, 2010 3.474 3.543 3.434 3.526 2,492,252 +0.07(+2.16%)
May 18, 2010 3.612 3.629 3.434 3.452 3,936,579 -0.07(-1.95%)
May 17, 2010 3.515 3.532 3.386 3.520 3,993,981 +0.02(+0.49%)
May 14, 2010 3.503 3.572 3.434 3.503 4,141,873 -0.12(-3.32%)
May 13, 2010 3.663 3.692 3.612 3.623 1,399,493 -0.11(-2.91%)
May 12, 2010 3.692 3.761 3.675 3.732 2,212,810 -0.01(-0.31%)
May 11, 2010 3.835 3.858 3.732 3.743 1,840,104 -0.10(-2.68%)
May 10, 2010 3.840 3.864 3.806 3.847 4,369,243 +0.48(+14.09%)
May 07, 2010 3.417 3.463 3.257 3.371 6,447,689 -0.05(-1.34%)
May 06, 2010 3.600 3.652 2.999 3.417 7,334,808 -0.27(-7.44%)
May 05, 2010 3.709 3.761 3.675 3.692 4,521,480 -0.13(-3.44%)
May 04, 2010 3.881 3.881 3.766 3.824 5,596,541 -0.23(-5.78%)
May 03, 2010 4.024 4.098 4.001 4.058 2,617,212 +0.04(+1.00%)
Apr 30, 2010 4.081 4.093 3.995 4.018 6,595,022 -0.05(-1.13%)
Apr 29, 2010 3.964 4.093 3.950 4.064 3,310,160 +0.19(+5.03%)
Apr 28, 2010 3.887 3.921 3.829 3.869 12,372,593 -0.03(-0.88%)
Apr 27, 2010 4.007 4.058 3.881 3.904 10,678,604 -0.14(-3.40%)
Apr 26, 2010 4.013 4.075 4.013 4.041 3,483,263 -0.05(-1.12%)
Apr 23, 2010 4.047 4.098 4.018 4.087 1,996,616 +0.04(+0.99%)
Apr 22, 2010 3.961 4.047 3.932 4.047 1,969,397 -0.03(-0.70%)
Apr 21, 2010 4.093 4.110 4.035 4.075 1,035,257 -0.08(-1.93%)
Apr 20, 2010 4.150 4.173 4.116 4.156 1,498,263 +0.02(+0.55%)
Apr 19, 2010 4.058 4.150 4.035 4.133 3,005,554 -0.02(-0.55%)
Apr 16, 2010 4.178 4.207 4.110 4.156 1,998,106 -0.06(-1.49%)
Apr 15, 2010 4.184 4.247 4.184 4.219 2,098,400 -0.02(-0.54%)
Apr 14, 2010 4.167 4.241 4.150 4.241 1,941,111 +0.13(+3.20%)
Apr 13, 2010 4.133 4.138 4.070 4.110 1,924,771 -0.05(-1.10%)
Apr 12, 2010 4.156 4.178 4.144 4.156 720,416 +0.06(+1.54%)
Apr 09, 2010 4.047 4.093 4.030 4.093 821,484 +0.08(+2.00%)
Apr 08, 2010 3.990 4.030 3.972 4.013 2,209,094 -0.01(-0.14%)
Apr 07, 2010 4.035 4.047 3.995 4.018 1,832,031 -0.02(-0.43%)
Apr 06, 2010 3.990 4.041 3.978 4.035 648,508 +0.03(+0.71%)
Apr 05, 2010 4.001 4.018 3.990 4.007 335,935 +0.02(+0.43%)
Apr 01, 2010 3.967 3.990 3.990 3.990 619,499 +0.09(+2.35%)
Mar 31, 2010 3.881 3.938 3.852 3.898 799,377 +0.02(+0.44%)
Mar 30, 2010 3.927 3.927 3.812 3.881 1,257,883 -0.05(-1.17%)
Mar 29, 2010 3.921 3.938 3.904 3.927 548,136 +0.05(+1.18%)
Mar 26, 2010 3.841 3.904 3.829 3.881 2,463,483 +0.10(+2.57%)
Mar 25, 2010 3.864 3.869 3.783 3.784 2,100,014 +0.01(+0.30%)
Mar 24, 2010 3.784 3.806 3.761 3.772 2,408,518 -0.09(-2.23%)
Mar 23, 2010 3.806 3.864 3.789 3.858 953,958 +0.11(+2.90%)
Mar 22, 2010 3.652 3.749 3.652 3.749 2,306,825 +0.03(+0.77%)
Mar 19, 2010 3.772 3.784 3.709 3.721 4,026,387 -0.06(-1.66%)
Mar 18, 2010 3.829 3.835 3.755 3.784 2,434,451 -0.09(-2.22%)
Mar 17, 2010 3.841 3.892 3.835 3.869 1,567,285 +0.05(+1.35%)
Mar 16, 2010 3.784 3.829 3.762 3.818 3,191,320 +0.04(+1.06%)
Mar 15, 2010 3.732 3.778 3.728 3.778 3,364,795 -0.07(-1.93%)
Mar 12, 2010 3.875 3.887 3.818 3.852 1,545,318 +0.01(+0.30%)
Mar 11, 2010 3.812 3.847 3.789 3.841 2,069,507 +0.03(+0.90%)
Mar 10, 2010 3.784 3.841 3.778 3.806 3,423,920 +0.06(+1.68%)
Mar 09, 2010 3.726 3.778 3.721 3.743 448,472 +0.00(+0.00%)
Mar 08, 2010 3.755 3.784 3.721 3.743 748,306 -0.07(-1.80%)
Mar 05, 2010 3.715 3.829 3.709 3.812 916,296 +0.16(+4.39%)
Mar 04, 2010 3.686 3.698 3.618 3.652 912,992 -0.03(-0.93%)
Mar 03, 2010 3.703 3.738 3.686 3.686 885,300 -0.02(-0.62%)
Mar 02, 2010 3.721 3.732 3.670 3.709 999,825 +0.07(+2.05%)
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.