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

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 29, 2005 7.007 7.012 6.895 6.990 772,663 +0.09(+1.29%)
Apr 28, 2005 6.945 6.990 6.879 6.901 646,341 -0.12(-1.67%)
Apr 27, 2005 6.973 7.040 6.934 7.018 635,919 +0.04(+0.64%)
Apr 26, 2005 7.018 7.034 6.973 6.973 724,506 -0.07(-1.03%)
Apr 25, 2005 7.023 7.045 6.973 7.045 676,529 -0.16(-2.16%)
Apr 22, 2005 7.179 7.257 7.162 7.201 663,592 -0.03(-0.46%)
Apr 21, 2005 7.201 7.246 7.140 7.235 485,699 +0.09(+1.33%)
Apr 20, 2005 7.179 7.235 7.123 7.140 899,523 -0.17(-2.36%)
Apr 19, 2005 7.290 7.329 7.257 7.313 997,095 +0.04(+0.61%)
Apr 18, 2005 7.240 7.290 7.201 7.268 860,351 +0.03(+0.38%)
Apr 15, 2005 7.296 7.346 7.235 7.240 1,356,293 -0.09(-1.21%)
Apr 14, 2005 7.374 7.429 7.307 7.329 520,200 -0.01(-0.15%)
Apr 13, 2005 7.407 7.463 7.329 7.340 433,589 -0.12(-1.64%)
Apr 12, 2005 7.402 7.480 7.324 7.463 816,687 -0.01(-0.15%)
Apr 11, 2005 7.452 7.507 7.402 7.474 442,754 +0.09(+1.21%)
Apr 08, 2005 7.357 7.424 7.340 7.385 352,370 -0.05(-0.67%)
Apr 07, 2005 7.402 7.452 7.379 7.435 593,513 +0.03(+0.45%)
Apr 06, 2005 7.329 7.441 7.324 7.402 622,622 +0.01(+0.15%)
Apr 05, 2005 7.374 7.429 7.340 7.391 1,072,384 +0.00(+0.00%)
Apr 04, 2005 7.329 7.424 7.257 7.391 1,080,111 +0.03(+0.45%)
Apr 01, 2005 7.496 7.524 7.346 7.357 999,790 -0.13(-1.78%)
Mar 31, 2005 7.519 7.541 7.474 7.491 870,234 -0.04(-0.59%)
Mar 30, 2005 7.480 7.602 7.474 7.535 558,653 +0.07(+0.89%)
Mar 29, 2005 7.480 7.591 7.452 7.468 555,419 -0.06(-0.74%)
Mar 28, 2005 7.468 7.574 7.468 7.524 511,215 +0.01(+0.15%)
Mar 24, 2005 7.513 7.624 7.513 7.513 494,145 -0.06(-0.74%)
Mar 23, 2005 7.502 7.602 7.485 7.569 527,387 +0.04(+0.52%)
Mar 22, 2005 7.563 7.691 7.463 7.530 758,647 -0.10(-1.31%)
Mar 21, 2005 7.663 7.708 7.574 7.630 686,053 -0.13(-1.72%)
Mar 18, 2005 7.752 7.769 7.635 7.763 946,961 -0.06(-0.71%)
Mar 17, 2005 7.736 7.852 7.730 7.819 864,664 -0.09(-1.13%)
Mar 16, 2005 7.941 7.958 7.886 7.908 686,772 -0.14(-1.73%)
Mar 15, 2005 8.125 8.125 8.025 8.047 562,966 -0.01(-0.14%)
Mar 14, 2005 8.042 8.069 7.992 8.058 498,817 +0.02(+0.21%)
Mar 11, 2005 8.086 8.108 8.025 8.042 536,911 -0.07(-0.82%)
Mar 10, 2005 8.131 8.147 8.047 8.108 648,138 +0.05(+0.62%)
Mar 09, 2005 7.992 8.120 7.992 8.058 585,607 +0.03(+0.42%)
Mar 08, 2005 8.031 8.053 7.997 8.025 508,340 +0.06(+0.77%)
Mar 07, 2005 7.986 8.031 7.958 7.964 483,004 -0.02(-0.21%)
Mar 04, 2005 7.930 8.042 7.914 7.980 595,489 +0.13(+1.63%)
Mar 03, 2005 7.869 7.891 7.802 7.852 841,484 -0.13(-1.60%)
Mar 02, 2005 7.914 8.069 7.891 7.980 823,695 -0.04(-0.49%)
Mar 01, 2005 7.958 8.075 7.958 8.019 624,240 +0.02(+0.21%)
Feb 28, 2005 8.097 8.121 7.975 8.003 855,320 -0.08(-1.03%)
Feb 25, 2005 8.008 8.097 7.980 8.086 782,186 +0.12(+1.54%)
Feb 24, 2005 7.869 7.975 7.864 7.964 1,121,260 +0.20(+2.58%)
Feb 23, 2005 7.730 7.802 7.708 7.763 825,492 +0.09(+1.23%)
Feb 22, 2005 7.658 7.763 7.641 7.669 1,223,144 +0.22(+2.91%)
Feb 18, 2005 7.468 7.513 7.424 7.452 563,505 -0.05(-0.67%)
Feb 17, 2005 7.502 7.530 7.463 7.502 622,622 +0.05(+0.67%)
Feb 16, 2005 7.474 7.502 7.418 7.452 624,779 -0.08(-1.11%)
Feb 15, 2005 7.502 7.563 7.491 7.535 661,256 +0.04(+0.52%)
Feb 14, 2005 7.468 7.513 7.452 7.496 471,684 +0.08(+1.13%)
Feb 11, 2005 7.346 7.424 7.329 7.413 565,661 +0.06(+0.76%)
Feb 10, 2005 7.368 7.379 7.313 7.357 732,233 -0.04(-0.53%)
Feb 09, 2005 7.446 7.452 7.385 7.396 1,078,674 -0.17(-2.21%)
Feb 08, 2005 7.480 7.574 7.446 7.563 827,288 +0.02(+0.22%)
Feb 07, 2005 7.613 7.624 7.513 7.546 611,841 -0.08(-1.02%)
Feb 04, 2005 7.524 7.635 7.513 7.624 474,199 +0.00(+0.00%)
Feb 03, 2005 7.546 7.624 7.513 7.624 619,568 -0.06(-0.72%)
Feb 02, 2005 7.669 7.697 7.641 7.680 476,715 +0.04(+0.58%)
Feb 01, 2005 7.569 7.669 7.530 7.635 598,005 +0.08(+1.11%)
Jan 31, 2005 7.524 7.563 7.491 7.552 661,076 +0.16(+2.11%)
Jan 28, 2005 7.424 7.424 7.346 7.396 616,333 -0.01(-0.08%)
Jan 27, 2005 7.413 7.452 7.368 7.402 666,287 -0.07(-0.89%)
Jan 26, 2005 7.496 7.519 7.418 7.468 527,208 +0.02(+0.22%)
Jan 25, 2005 7.457 7.502 7.418 7.452 553,802 +0.11(+1.52%)
Jan 24, 2005 7.413 7.429 7.340 7.340 551,645 -0.02(-0.30%)
Jan 21, 2005 7.385 7.418 7.340 7.363 741,756 +0.01(+0.08%)
Jan 20, 2005 7.391 7.424 7.307 7.357 749,483 -0.02(-0.30%)
Jan 19, 2005 7.485 7.496 7.379 7.379 498,996 -0.12(-1.63%)
Jan 18, 2005 7.413 7.513 7.352 7.502 856,398 +0.02(+0.30%)
Jan 14, 2005 7.468 7.485 7.407 7.480 635,380 -0.04(-0.52%)
Jan 13, 2005 7.535 7.574 7.491 7.519 716,780 -0.18(-2.38%)
Jan 12, 2005 7.608 7.724 7.580 7.702 745,889 +0.09(+1.24%)
Jan 11, 2005 7.669 7.680 7.591 7.608 670,060 -0.09(-1.23%)
Jan 10, 2005 7.697 7.791 7.680 7.702 707,076 +0.03(+0.44%)
Jan 07, 2005 7.836 7.847 7.658 7.669 926,297 -0.09(-1.22%)
Jan 06, 2005 7.780 7.813 7.708 7.763 851,546 +0.14(+1.82%)
Jan 05, 2005 7.680 7.747 7.624 7.624 879,578 +0.08(+1.03%)
Jan 04, 2005 7.691 7.730 7.530 7.546 801,234 -0.06(-0.73%)
Jan 03, 2005 7.624 7.691 7.563 7.602 728,280 -0.03(-0.36%)
Dec 31, 2004 7.591 7.674 7.591 7.630 360,276 -0.02(-0.22%)
Dec 30, 2004 7.591 7.669 7.585 7.647 513,192 +0.01(+0.15%)
Dec 29, 2004 7.596 7.663 7.585 7.635 497,199 -0.03(-0.44%)
Dec 28, 2004 7.635 7.702 7.613 7.669 556,317 -0.01(-0.14%)
Dec 27, 2004 7.669 7.752 7.663 7.680 648,318 -0.04(-0.50%)
Dec 23, 2004 7.652 7.752 7.652 7.719 581,833 +0.07(+0.95%)
Dec 22, 2004 7.585 7.680 7.574 7.647 714,983 +0.05(+0.66%)
Dec 21, 2004 7.546 7.596 7.507 7.596 507,801 +0.08(+1.04%)
Dec 20, 2004 7.519 7.569 7.457 7.519 1,416,310 +0.08(+1.12%)
Dec 17, 2004 7.374 7.468 7.363 7.435 1,419,903 -0.07(-0.96%)
Dec 16, 2004 7.502 7.541 7.457 7.507 1,690,156 -0.01(-0.15%)
Dec 15, 2004 7.524 7.569 7.507 7.519 1,887,455 -0.05(-0.66%)
Dec 14, 2004 7.513 7.591 7.507 7.569 771,585 +0.01(+0.15%)
Dec 13, 2004 7.474 7.591 7.457 7.558 1,438,232 +0.25(+3.43%)
Dec 10, 2004 7.290 7.324 7.251 7.307 618,669 -0.05(-0.68%)
Dec 09, 2004 7.301 7.379 7.207 7.357 1,025,126 -0.05(-0.68%)
Dec 08, 2004 7.407 7.446 7.340 7.407 534,754 +0.08(+1.06%)
Dec 07, 2004 7.463 7.485 7.324 7.329 703,842 -0.09(-1.27%)
Dec 06, 2004 7.391 7.457 7.357 7.424 755,233 +0.03(+0.45%)
Dec 03, 2004 7.379 7.424 7.329 7.391 960,258 +0.16(+2.15%)
Dec 02, 2004 7.190 7.296 7.173 7.235 1,399,598 +0.17(+2.36%)
Dec 01, 2004 6.951 7.073 6.945 7.068 1,454,583 +0.17(+2.50%)
Nov 30, 2004 6.973 6.973 6.845 6.895 802,491 -0.07(-0.96%)
Nov 29, 2004 7.040 7.062 6.929 6.962 1,027,822 -0.06(-0.79%)
Nov 26, 2004 6.984 7.051 6.979 7.018 261,447 +0.06(+0.88%)
Nov 24, 2004 7.007 7.034 6.918 6.956 940,313 -0.03(-0.48%)
Nov 23, 2004 6.984 7.007 6.912 6.990 901,141 +0.02(+0.24%)
Nov 22, 2004 6.856 6.995 6.856 6.973 509,778 +0.08(+1.13%)
Nov 19, 2004 7.084 7.101 6.895 6.895 637,357 -0.13(-1.90%)
Nov 18, 2004 7.029 7.062 6.979 7.029 525,590 -0.02(-0.24%)
Nov 17, 2004 7.007 7.118 6.995 7.045 890,000 +0.15(+2.18%)
Nov 16, 2004 6.879 6.906 6.823 6.895 1,183,612 -0.09(-1.27%)
Nov 15, 2004 6.951 7.001 6.823 6.984 1,036,087 -0.08(-1.10%)
Nov 12, 2004 6.962 7.090 6.929 7.062 1,113,893 +0.12(+1.76%)
Nov 11, 2004 6.795 6.951 6.795 6.940 1,079,213 +0.26(+3.92%)
Nov 10, 2004 6.673 6.723 6.634 6.678 839,328 +0.03(+0.42%)
Nov 09, 2004 6.639 6.673 6.606 6.650 893,953 +0.00(+0.00%)
Nov 08, 2004 6.617 6.662 6.595 6.650 871,133 +0.02(+0.25%)
Nov 05, 2004 6.534 6.639 6.511 6.634 1,005,181 +0.14(+2.23%)
Nov 04, 2004 6.333 6.500 6.322 6.489 1,224,761 +0.15(+2.37%)
Nov 03, 2004 6.355 6.383 6.316 6.339 948,758 +0.13(+2.06%)
Nov 02, 2004 6.205 6.372 6.183 6.211 2,883,831 +0.02(+0.27%)
Nov 01, 2004 6.177 6.261 6.161 6.194 2,691,025 +0.05(+0.82%)
Oct 29, 2004 6.066 6.144 6.049 6.144 849,211 +0.01(+0.09%)
Oct 28, 2004 6.066 6.161 6.066 6.138 757,928 +0.07(+1.19%)
Oct 27, 2004 5.983 6.099 5.955 6.066 924,500 +0.08(+1.30%)
Oct 26, 2004 5.916 5.994 5.899 5.988 849,750 +0.11(+1.80%)
Oct 25, 2004 5.871 5.921 5.843 5.882 534,036 +0.02(+0.28%)
Oct 22, 2004 5.960 5.983 5.849 5.866 782,007 -0.01(-0.19%)
Oct 21, 2004 5.838 5.899 5.821 5.877 887,664 -0.04(-0.75%)
Oct 20, 2004 5.866 5.932 5.843 5.921 509,778 +0.03(+0.47%)
Oct 19, 2004 5.999 6.044 5.871 5.894 891,078 -0.02(-0.28%)
Oct 18, 2004 5.849 5.944 5.838 5.910 848,312 -0.05(-0.84%)
Oct 15, 2004 5.944 6.022 5.888 5.960 909,766 +0.06(+0.94%)
Oct 14, 2004 6.010 6.044 5.882 5.905 1,343,176 -0.14(-2.39%)
Oct 13, 2004 6.099 6.099 6.016 6.049 1,100,416 +0.01(+0.18%)
Oct 12, 2004 5.999 6.060 5.966 6.038 914,258 -0.11(-1.72%)
Oct 11, 2004 6.133 6.172 6.094 6.144 586,864 -0.01(-0.09%)
Oct 08, 2004 6.183 6.227 6.127 6.150 524,512 -0.07(-1.07%)
Oct 07, 2004 6.255 6.266 6.216 6.216 1,020,275 -0.06(-0.89%)
Oct 06, 2004 6.194 6.289 6.188 6.272 465,574 +0.07(+1.08%)
Oct 05, 2004 6.216 6.272 6.194 6.205 417,417 +0.01(+0.09%)
Oct 04, 2004 6.177 6.250 6.177 6.200 669,162 +0.08(+1.27%)
Oct 01, 2004 6.060 6.150 6.044 6.122 643,107 +0.11(+1.85%)
Sep 30, 2004 5.999 6.044 5.977 6.010 897,727 +0.06(+0.93%)
Sep 29, 2004 5.960 5.994 5.938 5.955 514,629 +0.02(+0.28%)
Sep 28, 2004 5.905 5.971 5.871 5.938 992,423 +0.06(+0.95%)
Sep 27, 2004 5.888 5.927 5.860 5.882 1,366,176 -0.12(-1.95%)
Sep 24, 2004 6.010 6.044 5.994 5.999 732,772 -0.06(-0.92%)
Sep 23, 2004 6.094 6.094 6.038 6.055 988,290 -0.12(-1.98%)
Sep 22, 2004 6.205 6.239 6.122 6.177 1,174,089 -0.15(-2.37%)
Sep 21, 2004 6.250 6.344 6.227 6.328 736,366 +0.12(+1.97%)
Sep 20, 2004 6.188 6.222 6.172 6.205 564,403 -0.07(-1.06%)
Sep 17, 2004 6.255 6.322 6.222 6.272 551,106 +0.02(+0.36%)
Sep 16, 2004 6.183 6.250 6.166 6.250 621,185 -0.04(-0.71%)
Sep 15, 2004 6.328 6.328 6.244 6.294 703,483 -0.01(-0.09%)
Sep 14, 2004 6.289 6.316 6.261 6.300 538,708 -0.02(-0.35%)
Sep 13, 2004 6.305 6.383 6.272 6.322 852,625 +0.04(+0.62%)
Sep 10, 2004 6.244 6.328 6.216 6.283 755,952 +0.07(+1.16%)
Sep 09, 2004 6.211 6.233 6.161 6.211 421,910 +0.00(+0.00%)
Sep 08, 2004 6.155 6.278 6.155 6.211 675,451 +0.00(+0.00%)
Sep 07, 2004 6.194 6.244 6.155 6.211 692,881 +0.07(+1.18%)
Sep 03, 2004 6.155 6.177 6.105 6.138 403,941 +0.02(+0.27%)
Sep 02, 2004 6.044 6.138 6.027 6.122 561,348 +0.13(+2.14%)
Sep 01, 2004 6.005 6.044 5.983 5.994 473,660 +0.02(+0.28%)
Aug 31, 2004 5.971 5.994 5.927 5.977 721,092 -0.01(-0.19%)
Aug 30, 2004 6.005 6.055 5.988 5.988 455,512 -0.03(-0.55%)
Aug 27, 2004 6.060 6.060 5.994 6.022 493,426 -0.09(-1.46%)
Aug 26, 2004 6.066 6.127 6.038 6.111 647,420 -0.02(-0.27%)
Aug 25, 2004 6.010 6.144 5.983 6.127 2,418,795 +0.14(+2.42%)
Aug 24, 2004 5.994 6.010 5.955 5.983 596,208 +0.04(+0.66%)
Aug 23, 2004 6.049 6.060 5.938 5.944 646,881 -0.01(-0.09%)
Aug 20, 2004 5.866 5.983 5.855 5.949 624,779 -0.02(-0.28%)
Aug 19, 2004 6.005 6.005 5.927 5.966 676,709 -0.02(-0.37%)
Aug 18, 2004 5.816 6.027 5.816 5.988 1,089,096 +0.12(+2.09%)
Aug 17, 2004 5.899 5.949 5.849 5.866 587,044 -0.03(-0.47%)
Aug 16, 2004 5.793 5.910 5.771 5.894 1,382,528 +0.07(+1.24%)
Aug 13, 2004 5.804 5.916 5.793 5.821 756,671 +0.03(+0.48%)
Aug 12, 2004 5.816 5.849 5.721 5.793 1,020,993 -0.29(-4.84%)
Aug 11, 2004 6.027 6.105 5.944 6.088 899,703 +0.02(+0.27%)
Aug 10, 2004 5.983 6.088 5.983 6.072 467,730 +0.09(+1.49%)
Aug 09, 2004 6.022 6.033 5.921 5.983 994,579 -0.07(-1.10%)
Aug 06, 2004 6.111 6.138 6.044 6.049 539,067 -0.11(-1.81%)
Aug 05, 2004 6.250 6.272 6.133 6.161 431,613 -0.04(-0.63%)
Aug 04, 2004 6.083 6.233 6.077 6.200 468,988 -0.01(-0.18%)
Aug 03, 2004 6.227 6.294 6.200 6.211 548,411 -0.05(-0.80%)
Aug 02, 2004 6.211 6.261 6.183 6.261 643,826 -0.05(-0.79%)
Jul 30, 2004 6.333 6.344 6.278 6.311 262,166 -0.03(-0.53%)
Jul 29, 2004 6.328 6.383 6.289 6.344 378,066 +0.00(+0.00%)
Jul 28, 2004 6.339 6.383 6.227 6.344 774,100 +0.04(+0.62%)
Jul 27, 2004 6.244 6.322 6.233 6.305 547,512 +0.14(+2.26%)
Jul 26, 2004 6.233 6.250 6.144 6.166 387,409 -0.07(-1.07%)
Jul 23, 2004 6.272 6.283 6.205 6.233 2,183,582 -0.15(-2.35%)
Jul 22, 2004 6.378 6.411 6.300 6.383 551,825 -0.03(-0.52%)
Jul 21, 2004 6.500 6.561 6.417 6.417 1,277,949 +0.03(+0.52%)
Jul 20, 2004 6.333 6.400 6.305 6.383 887,844 +0.03(+0.53%)
Jul 19, 2004 6.278 6.367 6.261 6.350 801,413 +0.01(+0.09%)
Jul 16, 2004 6.444 6.450 6.328 6.344 387,230 +0.03(+0.44%)
Jul 15, 2004 6.406 6.417 6.289 6.316 491,988 -0.13(-2.07%)
Jul 14, 2004 6.406 6.506 6.400 6.450 299,002 -0.06(-0.94%)
Jul 13, 2004 6.517 6.528 6.456 6.511 635,919 -0.06(-0.85%)
Jul 12, 2004 6.545 6.578 6.522 6.567 336,917 +0.01(+0.08%)
Jul 09, 2004 6.511 6.584 6.495 6.561 552,723 +0.09(+1.38%)
Jul 08, 2004 6.517 6.539 6.467 6.472 569,075 -0.09(-1.44%)
Jul 07, 2004 6.539 6.600 6.522 6.567 319,487 +0.02(+0.34%)
Jul 06, 2004 6.567 6.567 6.511 6.545 829,984 -0.27(-3.92%)
Jul 02, 2004 6.801 6.840 6.762 6.812 502,770 +0.06(+0.91%)
Jul 01, 2004 6.862 6.867 6.706 6.751 714,444 +0.01(+0.08%)
Jun 30, 2004 6.812 6.834 6.673 6.745 582,192 +0.06(+0.92%)
Jun 29, 2004 6.667 6.717 6.656 6.684 327,213 +0.00(+0.00%)
Jun 28, 2004 6.778 6.795 6.645 6.684 604,833 +0.10(+1.52%)
Jun 25, 2004 6.606 6.645 6.567 6.584 571,052 +0.02(+0.25%)
Jun 24, 2004 6.528 6.628 6.506 6.567 558,114 +0.11(+1.72%)
Jun 23, 2004 6.428 6.495 6.344 6.456 1,168,518 -0.04(-0.60%)
Jun 22, 2004 6.461 6.534 6.411 6.495 562,786 -0.03(-0.51%)
Jun 21, 2004 6.584 6.611 6.522 6.528 337,995 -0.03(-0.42%)
Jun 18, 2004 6.528 6.595 6.506 6.556 260,728 -0.06(-0.93%)
Jun 17, 2004 6.572 6.639 6.517 6.617 378,605 +0.01(+0.17%)
Jun 16, 2004 6.656 6.656 6.584 6.606 336,917 -0.05(-0.75%)
Jun 15, 2004 6.634 6.717 6.611 6.656 575,185 +0.14(+2.22%)
Jun 14, 2004 6.556 6.556 6.483 6.511 765,835 -0.28(-4.10%)
Jun 10, 2004 6.745 6.801 6.723 6.790 607,349 +0.14(+2.09%)
Jun 09, 2004 6.767 6.773 6.650 6.650 547,153 -0.25(-3.63%)
Jun 08, 2004 6.834 6.940 6.823 6.901 602,318 -0.16(-2.29%)
Jun 07, 2004 7.018 7.068 6.956 7.062 691,803 +0.21(+3.00%)
Jun 04, 2004 6.812 6.906 6.806 6.856 536,012 +0.14(+2.16%)
Jun 03, 2004 6.712 6.756 6.662 6.712 454,793 +0.01(+0.08%)
Jun 02, 2004 6.645 6.734 6.628 6.706 498,457 +0.11(+1.69%)
Jun 01, 2004 6.578 6.595 6.500 6.595 425,863 -0.12(-1.82%)
May 28, 2004 6.717 6.739 6.656 6.717 227,845 -0.06(-0.82%)
May 27, 2004 6.734 6.801 6.706 6.773 685,873 +0.19(+2.96%)
May 26, 2004 6.584 6.611 6.495 6.578 602,497 -0.06(-0.84%)
May 25, 2004 6.444 6.639 6.433 6.634 1,118,205 +0.19(+2.94%)
May 24, 2004 6.428 6.472 6.372 6.444 647,060 +0.16(+2.57%)
May 21, 2004 6.261 6.316 6.205 6.283 850,289 +0.03(+0.44%)
May 20, 2004 6.244 6.294 6.216 6.255 666,826 -0.07(-1.06%)
May 19, 2004 6.461 6.478 6.316 6.322 734,928 +0.01(+0.18%)
May 18, 2004 6.222 6.322 6.211 6.311 688,568 +0.08(+1.25%)
May 17, 2004 6.233 6.278 6.150 6.233 1,006,798 -0.15(-2.35%)
May 14, 2004 6.372 6.450 6.328 6.383 843,460 +0.01(+0.17%)
May 13, 2004 6.194 6.433 6.150 6.372 1,469,138 -0.08(-1.29%)
May 12, 2004 6.483 6.483 6.283 6.456 1,800,126 -0.42(-6.15%)
May 11, 2004 6.906 6.929 6.834 6.879 345,003 -0.01(-0.08%)
May 10, 2004 6.923 6.929 6.795 6.884 540,684 -0.11(-1.51%)
May 07, 2004 7.007 7.123 6.962 6.990 648,677 -0.14(-2.03%)
May 06, 2004 7.179 7.212 7.034 7.135 698,811 -0.20(-2.73%)
May 05, 2004 7.296 7.391 7.285 7.335 566,559 +0.02(+0.30%)
May 04, 2004 7.274 7.363 7.207 7.313 535,653 +0.05(+0.69%)
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.