Aegon N.V. (NY: AEG )

4.880 USD -0.030 (-0.61%)
Streaming Delayed Price Updated: 9:06 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.460 5.576 5.460 5.530 2,401,981 -0.18(-3.15%)
Nov 29, 2010 5.680 5.710 5.580 5.710 3,121,664 -0.12(-2.06%)
Nov 26, 2010 5.800 5.850 5.785 5.830 894,386 -0.09(-1.52%)
Nov 24, 2010 5.900 5.920 5.920 5.920 1,560,310 +0.02(+0.34%)
Nov 23, 2010 6.010 6.020 5.890 5.900 2,331,902 -0.38(-6.05%)
Nov 22, 2010 6.270 6.330 6.190 6.280 580,777 -0.14(-2.18%)
Nov 19, 2010 6.380 6.420 6.330 6.420 349,814 +0.02(+0.31%)
Nov 18, 2010 6.430 6.440 6.390 6.400 469,587 +0.15(+2.40%)
Nov 17, 2010 6.240 6.320 6.240 6.250 638,538 +0.06(+0.97%)
Nov 16, 2010 6.310 6.320 6.140 6.190 771,227 -0.13(-2.06%)
Nov 15, 2010 6.370 6.410 6.320 6.320 591,862 +0.01(+0.16%)
Nov 12, 2010 6.360 6.420 6.270 6.310 638,471 -0.02(-0.32%)
Nov 11, 2010 6.380 6.380 6.290 6.330 468,755 -0.05(-0.78%)
Nov 10, 2010 6.420 6.420 6.240 6.380 738,482 -0.01(-0.16%)
Nov 09, 2010 6.530 6.570 6.350 6.390 957,148 -0.10(-1.54%)
Nov 08, 2010 6.470 6.500 6.420 6.490 647,562 -0.05(-0.76%)
Nov 05, 2010 6.540 6.571 6.480 6.540 572,306 -0.13(-1.95%)
Nov 04, 2010 6.600 6.690 6.580 6.670 1,114,649 +0.21(+3.25%)
Nov 03, 2010 6.450 6.460 6.310 6.460 473,012 +0.03(+0.47%)
Nov 02, 2010 6.390 6.440 6.373 6.430 402,910 +0.16(+2.55%)
Nov 01, 2010 6.330 6.370 6.210 6.270 484,262 -0.04(-0.63%)
Oct 29, 2010 6.340 6.370 6.281 6.310 768,504 -0.09(-1.41%)
Oct 28, 2010 6.400 6.430 6.350 6.400 919,398 +0.12(+1.91%)
Oct 27, 2010 6.290 6.320 6.190 6.280 527,859 -0.16(-2.48%)
Oct 25, 2010 6.500 6.510 6.410 6.440 452,904 -0.03(-0.46%)
Oct 22, 2010 6.490 6.510 6.420 6.470 402,127 +0.02(+0.31%)
Oct 21, 2010 6.480 6.530 6.360 6.450 448,894 +0.00(+0.00%)
Oct 20, 2010 6.360 6.490 6.360 6.450 489,613 +0.18(+2.87%)
Oct 19, 2010 6.300 6.380 6.210 6.270 571,802 -0.20(-3.09%)
Oct 18, 2010 6.380 6.480 6.360 6.470 544,643 +0.12(+1.89%)
Oct 15, 2010 6.420 6.430 6.300 6.350 686,565 -0.05(-0.78%)
Oct 14, 2010 6.420 6.440 6.340 6.400 568,033 +0.02(+0.31%)
Oct 13, 2010 6.390 6.410 6.350 6.380 453,902 +0.11(+1.75%)
Oct 12, 2010 6.190 6.280 6.130 6.270 397,477 -0.01(-0.16%)
Oct 11, 2010 6.300 6.330 6.260 6.280 306,438 +0.03(+0.48%)
Oct 08, 2010 6.250 6.275 6.220 6.250 535,205 +0.03(+0.48%)
Oct 07, 2010 6.260 6.280 6.160 6.220 558,112 +0.01(+0.16%)
Oct 06, 2010 6.200 6.230 6.170 6.210 470,073 +0.01(+0.16%)
Oct 05, 2010 6.080 6.200 6.040 6.200 940,889 +0.25(+4.20%)
Oct 04, 2010 5.990 6.015 5.910 5.950 448,048 -0.09(-1.49%)
Oct 01, 2010 6.040 6.100 6.000 6.040 1,085,156 +0.05(+0.83%)
Sep 30, 2010 6.060 6.120 5.940 5.990 689,417 -0.07(-1.16%)
Sep 29, 2010 6.070 6.100 6.010 6.060 721,809 -0.03(-0.49%)
Sep 28, 2010 6.060 6.110 5.950 6.090 866,986 +0.07(+1.16%)
Sep 27, 2010 6.070 6.090 6.020 6.020 305,955 -0.13(-2.11%)
Sep 24, 2010 6.080 6.150 6.070 6.150 1,991,065 +0.29(+4.95%)
Sep 23, 2010 5.930 5.980 5.860 5.860 479,578 -0.18(-2.98%)
Sep 22, 2010 6.110 6.160 6.010 6.040 751,455 -0.05(-0.82%)
Sep 21, 2010 6.060 6.200 6.050 6.090 1,216,025 +0.18(+3.05%)
Sep 20, 2010 5.800 5.920 5.790 5.910 1,804,320 +0.13(+2.25%)
Sep 17, 2010 5.780 5.780 5.700 5.780 4,361,797 -0.02(-0.34%)
Sep 15, 2010 5.690 5.800 5.670 5.800 2,170,148 +0.10(+1.75%)
Sep 14, 2010 5.670 5.750 5.617 5.700 455,243 -0.04(-0.70%)
Sep 13, 2010 5.750 5.770 5.690 5.740 430,608 +0.19(+3.42%)
Sep 10, 2010 5.510 5.562 5.480 5.550 272,313 +0.05(+0.91%)
Sep 09, 2010 5.570 5.570 5.440 5.500 375,035 +0.01(+0.18%)
Sep 08, 2010 5.460 5.550 5.460 5.490 327,444 +0.06(+1.10%)
Sep 07, 2010 5.500 5.520 5.420 5.430 639,101 -0.20(-3.55%)
Sep 03, 2010 5.630 5.670 5.560 5.630 425,603 +0.08(+1.44%)
Sep 02, 2010 5.530 5.570 5.480 5.550 578,509 +0.12(+2.21%)
Sep 01, 2010 5.300 5.465 5.300 5.430 1,491,281 +0.34(+6.68%)
Aug 31, 2010 5.090 5.170 5.050 5.090 700 -0.03(-0.59%)
Aug 30, 2010 5.180 5.210 5.120 5.120 458,496 -0.20(-3.76%)
Aug 27, 2010 5.320 5.340 5.110 5.320 647,452 +0.18(+3.50%)
Aug 26, 2010 5.210 5.250 5.120 5.140 639,237 -0.09(-1.72%)
Aug 25, 2010 5.090 5.250 5.050 5.230 997,602 -0.05(-0.95%)
Aug 24, 2010 5.290 5.330 5.215 5.280 867,584 -0.15(-2.76%)
Aug 23, 2010 5.510 5.551 5.430 5.430 706,617 -0.08(-1.45%)
Aug 20, 2010 5.540 5.540 5.450 5.510 714,351 -0.16(-2.82%)
Aug 19, 2010 5.850 5.879 5.640 5.670 567,280 -0.20(-3.41%)
Aug 18, 2010 5.910 5.930 5.810 5.870 516,509 +0.00(+0.00%)
Aug 17, 2010 5.900 5.940 5.840 5.870 664,028 +0.36(+6.53%)
Aug 16, 2010 5.470 5.577 5.470 5.510 1,306,983 +0.00(+0.00%)
Aug 13, 2010 5.510 5.540 5.480 5.510 674,928 -0.07(-1.25%)
Aug 12, 2010 5.520 5.630 5.500 5.580 1,447,863 -0.18(-3.12%)
Aug 11, 2010 5.890 5.890 5.750 5.760 537,457 -0.37(-6.04%)
Aug 10, 2010 6.120 6.160 6.010 6.130 889,505 -0.15(-2.39%)
Aug 09, 2010 6.280 6.300 6.230 6.280 430,884 +0.01(+0.16%)
Aug 06, 2010 6.270 6.290 6.140 6.270 301,622 +0.00(+0.00%)
Aug 05, 2010 6.260 6.280 6.200 6.270 247,639 -0.05(-0.79%)
Aug 04, 2010 6.340 6.440 6.270 6.320 474,912 +0.02(+0.32%)
Aug 03, 2010 6.270 6.350 6.220 6.300 654,274 +0.04(+0.64%)
Aug 02, 2010 6.170 6.280 6.140 6.260 410,445 +0.25(+4.16%)
Jul 30, 2010 6.010 6.080 5.900 6.010 497,067 -0.07(-1.15%)
Jul 29, 2010 6.230 6.261 6.010 6.080 1,851,198 +0.05(+0.83%)
Jul 28, 2010 6.100 6.130 6.020 6.030 426,209 -0.03(-0.50%)
Jul 27, 2010 6.130 6.140 6.020 6.060 442,591 +0.16(+2.71%)
Jul 26, 2010 5.790 5.930 5.760 5.900 852,824 +0.04(+0.68%)
Jul 23, 2010 5.700 5.873 5.670 5.860 811,539 +0.12(+2.09%)
Jul 22, 2010 5.610 5.780 5.610 5.740 586,269 +0.28(+5.13%)
Jul 21, 2010 5.620 5.630 5.430 5.460 1,124,809 -0.14(-2.50%)
Jul 20, 2010 5.490 5.615 5.470 5.600 1,125,854 -0.05(-0.88%)
Jul 19, 2010 5.670 5.710 5.580 5.650 513,771 +0.08(+1.44%)
Jul 16, 2010 5.570 5.770 5.560 5.570 674,375 -0.29(-4.95%)
Jul 15, 2010 5.930 5.940 5.730 5.860 748,123 -0.04(-0.68%)
Jul 14, 2010 5.870 5.960 5.840 5.900 496,738 -0.03(-0.51%)
Jul 13, 2010 5.860 5.930 5.830 5.930 598,598 +0.15(+2.60%)
Jul 12, 2010 5.760 5.840 5.740 5.780 422,302 -0.11(-1.87%)
Jul 09, 2010 5.890 5.890 5.770 5.890 463,787 +0.03(+0.51%)
Jul 08, 2010 5.770 5.890 5.750 5.860 757,965 +0.18(+3.17%)
Jul 07, 2010 5.490 5.700 5.470 5.680 1,073,403 +0.17(+3.09%)
Jul 06, 2010 5.590 5.620 5.420 5.510 742,630 +0.08(+1.47%)
Jul 02, 2010 5.430 5.590 5.380 5.430 793,818 +0.02(+0.37%)
Jul 01, 2010 5.470 5.480 5.300 5.410 1,610,641 +0.13(+2.46%)
Jun 30, 2010 5.390 5.470 5.270 5.280 1,812,373 -0.11(-2.04%)
Jun 29, 2010 5.490 5.490 5.350 5.390 1,411,169 -0.45(-7.71%)
Jun 25, 2010 5.840 5.850 5.680 5.840 752,267 -0.01(-0.17%)
Jun 24, 2010 5.950 5.950 5.790 5.850 645,729 -0.11(-1.85%)
Jun 23, 2010 5.970 6.020 5.860 5.960 718,777 -0.02(-0.33%)
Jun 22, 2010 6.100 6.140 5.950 5.980 669,344 -0.22(-3.55%)
Jun 21, 2010 6.280 6.311 6.150 6.200 833,042 +0.08(+1.31%)
Jun 18, 2010 6.120 6.160 6.070 6.120 622,937 -0.04(-0.65%)
Jun 17, 2010 6.200 6.215 6.080 6.160 749,806 -0.02(-0.32%)
Jun 16, 2010 6.160 6.240 6.140 6.180 1,171,104 +0.05(+0.82%)
Jun 15, 2010 6.010 6.140 5.950 6.130 1,309,035 +0.40(+6.98%)
Jun 14, 2010 5.790 5.860 5.720 5.730 950,019 +0.17(+3.06%)
Jun 11, 2010 5.410 5.570 5.410 5.560 691,842 +0.03(+0.54%)
Jun 10, 2010 5.410 5.540 5.400 5.530 1,109,632 +0.30(+5.74%)
Jun 09, 2010 5.330 5.390 5.190 5.230 2,910,519 -0.11(-2.06%)
Jun 08, 2010 5.240 5.350 5.150 5.340 1,807,205 +0.14(+2.69%)
Jun 07, 2010 5.370 5.400 5.200 5.200 1,073,824 -0.07(-1.33%)
Jun 04, 2010 5.270 5.510 5.250 5.270 4,258,882 -0.50(-8.67%)
Jun 03, 2010 5.860 5.910 5.700 5.770 1,937,366 -0.02(-0.35%)
Jun 02, 2010 5.590 5.800 5.570 5.790 1,291,076 +0.23(+4.14%)
Jun 01, 2010 5.530 5.730 5.520 5.560 979,097 -0.14(-2.46%)
May 28, 2010 5.700 5.830 5.640 5.700 991,765 -0.17(-2.90%)
May 27, 2010 5.650 5.880 5.620 5.870 1,030,147 +0.51(+9.51%)
May 26, 2010 5.470 5.540 5.340 5.360 3,561,279 -0.16(-2.90%)
May 25, 2010 5.320 5.540 5.275 5.520 1,568,556 -0.08(-1.43%)
May 24, 2010 5.740 5.760 5.600 5.600 4,322,971 -0.35(-5.88%)
May 21, 2010 5.710 5.960 5.700 5.950 8,123,168 +0.18(+3.12%)
May 20, 2010 5.720 5.940 5.690 5.770 12,077,490 -0.39(-6.33%)
May 19, 2010 6.070 6.190 6.000 6.160 1,426,560 +0.13(+2.16%)
May 18, 2010 6.310 6.340 6.000 6.030 2,253,290 -0.12(-1.95%)
May 17, 2010 6.140 6.170 5.915 6.150 2,286,147 +0.03(+0.49%)
May 14, 2010 6.120 6.240 6.000 6.120 2,370,800 -0.21(-3.32%)
May 13, 2010 6.400 6.450 6.310 6.330 801,067 -0.19(-2.91%)
May 12, 2010 6.450 6.570 6.420 6.520 1,266,608 -0.02(-0.31%)
May 11, 2010 6.700 6.740 6.520 6.540 1,053,272 -0.18(-2.68%)
May 10, 2010 6.709 6.750 6.650 6.720 2,500,946 +0.83(+14.09%)
May 07, 2010 5.970 6.050 5.690 5.890 3,690,644 -0.08(-1.34%)
May 06, 2010 6.290 6.380 5.240 5.970 4,198,429 -0.48(-7.44%)
May 05, 2010 6.480 6.570 6.420 6.450 2,588,086 -0.23(-3.44%)
May 04, 2010 6.780 6.780 6.580 6.680 3,203,449 -0.41(-5.78%)
May 03, 2010 7.030 7.160 6.990 7.090 1,498,087 +0.07(+1.00%)
Apr 30, 2010 7.130 7.150 6.980 7.020 3,774,977 -0.08(-1.13%)
Apr 29, 2010 6.925 7.150 6.900 7.100 1,894,729 +0.34(+5.03%)
Apr 28, 2010 6.790 6.850 6.690 6.760 7,082,047 -0.06(-0.88%)
Apr 27, 2010 7.000 7.090 6.780 6.820 6,112,411 -0.24(-3.40%)
Apr 26, 2010 7.010 7.120 7.010 7.060 1,993,813 -0.08(-1.12%)
Apr 23, 2010 7.070 7.160 7.020 7.140 1,142,859 +0.07(+0.99%)
Apr 22, 2010 6.920 7.070 6.870 7.070 1,127,279 -0.05(-0.70%)
Apr 21, 2010 7.150 7.180 7.050 7.120 592,579 -0.14(-1.93%)
Apr 20, 2010 7.250 7.290 7.190 7.260 857,603 +0.04(+0.55%)
Apr 19, 2010 7.090 7.250 7.050 7.220 1,720,373 -0.04(-0.55%)
Apr 16, 2010 7.300 7.350 7.180 7.260 1,143,712 -0.11(-1.49%)
Apr 15, 2010 7.310 7.420 7.310 7.370 1,201,120 -0.04(-0.54%)
Apr 14, 2010 7.280 7.410 7.250 7.410 1,111,088 +0.23(+3.20%)
Apr 13, 2010 7.220 7.230 7.110 7.180 1,101,735 -0.08(-1.10%)
Apr 12, 2010 7.260 7.298 7.240 7.260 412,365 +0.11(+1.54%)
Apr 09, 2010 7.070 7.150 7.040 7.150 470,216 +0.14(+2.00%)
Apr 08, 2010 6.970 7.040 6.940 7.010 1,264,481 -0.01(-0.14%)
Apr 07, 2010 7.050 7.070 6.980 7.020 1,048,651 -0.03(-0.43%)
Apr 06, 2010 6.970 7.060 6.950 7.050 371,205 +0.05(+0.71%)
Apr 05, 2010 6.990 7.020 6.970 7.000 192,289 +0.03(+0.43%)
Apr 01, 2010 6.930 6.970 6.970 6.970 354,600 +0.16(+2.35%)
Mar 31, 2010 6.780 6.880 6.730 6.810 457,562 +0.03(+0.44%)
Mar 30, 2010 6.860 6.860 6.660 6.780 720,010 -0.08(-1.17%)
Mar 29, 2010 6.850 6.880 6.820 6.860 313,752 +0.08(+1.18%)
Mar 26, 2010 6.710 6.820 6.690 6.780 1,410,093 +0.17(+2.57%)
Mar 25, 2010 6.750 6.760 6.610 6.610 1,202,044 +0.02(+0.30%)
Mar 24, 2010 6.610 6.650 6.570 6.590 1,378,631 -0.15(-2.23%)
Mar 23, 2010 6.650 6.750 6.620 6.740 546,044 +0.19(+2.90%)
Mar 22, 2010 6.380 6.550 6.380 6.550 1,320,422 +0.05(+0.77%)
Mar 19, 2010 6.590 6.610 6.480 6.500 2,304,696 -0.11(-1.66%)
Mar 18, 2010 6.690 6.700 6.560 6.610 1,393,475 -0.15(-2.22%)
Mar 17, 2010 6.710 6.800 6.700 6.760 897,111 +0.09(+1.35%)
Mar 16, 2010 6.610 6.690 6.572 6.670 1,826,705 +0.07(+1.06%)
Mar 15, 2010 6.520 6.600 6.512 6.600 1,926,002 -0.13(-1.93%)
Mar 12, 2010 6.770 6.790 6.670 6.730 884,537 +0.02(+0.30%)
Mar 11, 2010 6.660 6.720 6.620 6.710 1,184,582 +0.06(+0.90%)
Mar 10, 2010 6.610 6.710 6.600 6.650 1,959,845 +0.11(+1.68%)
Mar 09, 2010 6.510 6.600 6.500 6.540 256,705 +0.00(+0.00%)
Mar 08, 2010 6.560 6.610 6.500 6.540 428,329 -0.12(-1.80%)
Mar 05, 2010 6.490 6.690 6.480 6.660 524,486 +0.28(+4.39%)
Mar 04, 2010 6.440 6.460 6.320 6.380 522,595 -0.06(-0.93%)
Mar 03, 2010 6.470 6.530 6.440 6.440 506,744 -0.04(-0.62%)
Mar 02, 2010 6.500 6.520 6.411 6.480 572,298 +0.13(+2.05%)
Mar 01, 2010 6.300 6.360 6.280 6.350 546,953 +0.05(+0.79%)
Feb 26, 2010 6.200 6.330 6.100 6.300 687,844 +0.23(+3.79%)
Feb 25, 2010 5.990 6.070 5.940 6.070 420,757 +0.15(+2.53%)
Feb 24, 2010 5.910 5.990 5.850 5.920 312,067 +0.09(+1.54%)
Feb 23, 2010 5.950 6.000 5.830 5.830 289,399 -0.20(-3.32%)
Feb 22, 2010 6.040 6.070 6.010 6.030 283,762 -0.02(-0.33%)
Feb 19, 2010 5.950 6.050 5.930 6.050 359,972 -0.10(-1.63%)
Feb 18, 2010 6.010 6.160 6.000 6.150 393,244 +0.07(+1.15%)
Feb 17, 2010 6.100 6.150 6.050 6.080 320,370 +0.01(+0.16%)
Feb 16, 2010 5.940 6.110 5.900 6.070 592,929 +0.15(+2.53%)
Feb 12, 2010 5.770 5.920 5.920 5.920 472,400 -0.07(-1.17%)
Feb 11, 2010 5.890 6.010 5.800 5.990 521,308 -0.01(-0.17%)
Feb 10, 2010 5.970 6.040 5.880 6.000 494,375 +0.06(+1.01%)
Feb 09, 2010 5.830 6.030 5.740 5.940 1,302,901 +0.43(+7.80%)
Feb 08, 2010 5.580 5.710 5.500 5.510 616,142 -0.21(-3.67%)
Feb 05, 2010 5.830 5.880 5.500 5.720 1,245,811 -0.19(-3.21%)
Feb 04, 2010 6.240 6.240 5.910 5.910 917,008 -0.46(-7.22%)
Feb 03, 2010 6.410 6.460 6.330 6.370 528,082 -0.09(-1.39%)
Feb 02, 2010 6.350 6.490 6.310 6.460 521,684 +0.26(+4.19%)
Feb 01, 2010 6.170 6.260 6.150 6.200 488,497 +0.28(+4.73%)
Jan 29, 2010 6.070 6.140 5.900 5.920 827,046 -0.21(-3.43%)
Jan 28, 2010 6.170 6.180 6.110 6.130 895,943 -0.04(-0.65%)
Jan 27, 2010 6.080 6.170 6.025 6.170 577,972 +0.10(+1.65%)
Jan 26, 2010 6.060 6.213 6.020 6.070 427,165 -0.07(-1.14%)
Jan 25, 2010 6.270 6.300 6.110 6.140 614,561 +0.13(+2.16%)
Jan 22, 2010 6.140 6.240 5.970 6.010 1,178,423 -0.06(-0.99%)
Jan 21, 2010 6.490 6.520 6.060 6.070 1,442,891 -0.49(-7.47%)
Jan 20, 2010 6.680 6.680 6.450 6.560 738,417 -0.34(-4.93%)
Jan 19, 2010 6.740 6.910 6.740 6.900 635,858 -0.05(-0.72%)
Jan 15, 2010 7.030 6.950 6.950 6.950 965,500 -0.19(-2.66%)
Jan 14, 2010 7.120 7.170 7.070 7.140 314,373 -0.04(-0.56%)
Jan 13, 2010 7.160 7.180 7.060 7.180 607,472 +0.05(+0.70%)
Jan 12, 2010 7.130 7.190 7.030 7.130 659,799 -0.04(-0.56%)
Jan 11, 2010 7.260 7.280 7.110 7.170 580,187 -0.07(-0.97%)
Jan 08, 2010 7.120 7.250 7.120 7.240 611,341 +0.23(+3.28%)
Jan 07, 2010 6.820 7.020 6.780 7.010 797,383 +0.16(+2.34%)
Jan 06, 2010 6.830 6.870 6.790 6.850 397,124 -0.03(-0.44%)
Jan 05, 2010 6.890 6.940 6.790 6.880 657,930 +0.05(+0.73%)
Jan 04, 2010 6.760 6.920 6.750 6.830 884,522 +0.42(+6.55%)
Dec 31, 2009 6.710 6.410 6.410 6.410 516,900 -0.07(-1.08%)
Dec 30, 2009 6.480 6.500 6.440 6.480 425,545 -0.09(-1.37%)
Dec 29, 2009 6.660 6.670 6.560 6.570 512,825 +0.03(+0.46%)
Dec 28, 2009 6.610 6.610 6.510 6.540 547,863 +0.04(+0.62%)
Dec 24, 2009 6.680 6.680 6.480 6.500 169,372 -0.03(-0.46%)
Dec 23, 2009 6.500 6.530 6.421 6.530 583,350 +0.19(+3.00%)
Dec 22, 2009 6.290 6.370 6.270 6.340 445,553 +0.14(+2.26%)
Dec 21, 2009 6.170 6.270 6.150 6.200 602,202 +0.07(+1.14%)
Dec 18, 2009 6.200 6.250 6.040 6.130 775,767 -0.12(-1.92%)
Dec 17, 2009 6.400 6.420 6.194 6.250 1,291,094 -0.25(-3.85%)
Dec 16, 2009 6.560 6.600 6.490 6.500 5,161,741 +0.18(+2.85%)
Dec 15, 2009 6.350 6.390 6.290 6.320 2,871,944 -0.18(-2.77%)
Dec 14, 2009 6.534 6.570 6.490 6.500 2,604,466 -0.09(-1.37%)
Dec 11, 2009 6.640 6.650 6.540 6.590 1,685,876 -0.03(-0.45%)
Dec 10, 2009 6.750 6.800 6.600 6.620 1,907,344 -0.08(-1.19%)
Dec 09, 2009 6.720 6.780 6.560 6.700 1,374,844 -0.13(-1.90%)
Dec 08, 2009 6.880 6.890 6.800 6.830 663,566 -0.22(-3.12%)
Dec 07, 2009 7.120 7.151 7.010 7.050 913,420 -0.10(-1.40%)
Dec 04, 2009 7.300 7.340 7.060 7.150 849,693 -0.02(-0.28%)
Dec 03, 2009 7.330 7.380 7.160 7.170 783,335 -0.12(-1.65%)
Dec 02, 2009 7.270 7.410 7.230 7.290 706,030 -0.10(-1.35%)
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.