Aegon N.V. (NY: AEG )

4.900 USD +0.170 (+3.59%)
Streaming Delayed Price Updated: 3:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.360 3.400 3.310 3.380 7,372,300 -0.12(-3.43%)
Feb 27, 2020 3.560 3.620 3.500 3.500 4,100,729 -0.16(-4.37%)
Feb 26, 2020 3.690 3.730 3.650 3.660 3,099,665 -0.03(-0.81%)
Feb 25, 2020 3.780 3.780 3.650 3.690 4,314,777 -0.08(-2.12%)
Feb 24, 2020 3.770 3.830 3.760 3.770 2,738,193 -0.21(-5.28%)
Feb 21, 2020 4.020 4.025 3.970 3.980 1,431,900 -0.04(-1.00%)
Feb 20, 2020 4.040 4.060 4.000 4.020 1,598,666 -0.02(-0.50%)
Feb 19, 2020 4.060 4.060 4.030 4.040 1,164,148 +0.01(+0.25%)
Feb 18, 2020 4.040 4.050 4.013 4.030 1,229,017 -0.09(-2.18%)
Feb 14, 2020 4.150 4.150 4.080 4.120 2,063,300 +0.05(+1.23%)
Feb 13, 2020 4.050 4.100 4.040 4.070 2,838,245 -0.25(-5.79%)
Feb 12, 2020 4.350 4.380 4.300 4.320 1,305,121 +0.03(+0.70%)
Feb 11, 2020 4.280 4.310 4.275 4.290 821,798 +0.04(+0.94%)
Feb 10, 2020 4.240 4.250 4.220 4.250 660,480 +0.00(+0.00%)
Feb 07, 2020 4.240 4.270 4.220 4.250 943,800 -0.03(-0.70%)
Feb 06, 2020 4.320 4.335 4.250 4.280 3,004,841 +0.04(+0.94%)
Feb 05, 2020 4.230 4.270 4.220 4.240 1,722,164 +0.08(+1.92%)
Feb 04, 2020 4.160 4.180 4.140 4.160 2,481,474 +0.12(+2.97%)
Feb 03, 2020 4.040 4.090 4.040 4.040 1,322,312 +0.03(+0.75%)
Jan 31, 2020 4.060 4.065 4.010 4.010 1,606,400 -0.12(-2.91%)
Jan 30, 2020 4.070 4.130 4.050 4.130 1,260,894 +0.04(+0.98%)
Jan 29, 2020 4.100 4.120 4.080 4.090 1,565,780 -0.02(-0.49%)
Jan 28, 2020 4.100 4.130 4.080 4.110 1,247,850 +0.04(+0.98%)
Jan 27, 2020 4.100 4.120 4.070 4.070 1,509,714 -0.15(-3.55%)
Jan 24, 2020 4.270 4.270 4.210 4.220 1,739,100 -0.03(-0.71%)
Jan 23, 2020 4.250 4.260 4.185 4.250 2,086,372 -0.01(-0.23%)
Jan 22, 2020 4.260 4.280 4.250 4.260 1,072,534 -0.05(-1.16%)
Jan 21, 2020 4.360 4.360 4.310 4.310 1,186,534 -0.06(-1.37%)
Jan 17, 2020 4.390 4.390 4.360 4.370 577,000 -0.02(-0.46%)
Jan 16, 2020 4.370 4.390 4.360 4.390 689,099 +0.04(+0.92%)
Jan 15, 2020 4.390 4.400 4.350 4.350 1,031,712 -0.06(-1.36%)
Jan 14, 2020 4.440 4.440 4.410 4.410 658,709 -0.04(-0.90%)
Jan 13, 2020 4.410 4.450 4.400 4.450 866,167 +0.04(+0.91%)
Jan 10, 2020 4.450 4.460 4.410 4.410 1,097,100 -0.05(-1.12%)
Jan 09, 2020 4.460 4.470 4.430 4.460 1,046,286 -0.02(-0.45%)
Jan 08, 2020 4.470 4.500 4.460 4.480 956,669 +0.05(+1.13%)
Jan 07, 2020 4.460 4.460 4.430 4.430 997,371 +0.01(+0.23%)
Jan 06, 2020 4.350 4.420 4.340 4.420 1,469,205 -0.10(-2.21%)
Jan 03, 2020 4.530 4.540 4.490 4.520 2,005,800 -0.08(-1.74%)
Jan 02, 2020 4.590 4.600 4.560 4.600 1,410,337 +0.07(+1.55%)
Dec 31, 2019 4.550 4.550 4.520 4.530 727,000 -0.03(-0.66%)
Dec 30, 2019 4.580 4.580 4.550 4.560 1,523,905 +0.01(+0.22%)
Dec 27, 2019 4.540 4.560 4.520 4.550 2,334,800 +0.04(+0.89%)
Dec 26, 2019 4.500 4.530 4.500 4.510 540,191 +0.02(+0.45%)
Dec 24, 2019 4.500 4.515 4.490 4.490 340,400 -0.03(-0.66%)
Dec 23, 2019 4.540 4.540 4.510 4.520 1,043,232 -0.01(-0.22%)
Dec 20, 2019 4.600 4.610 4.530 4.530 1,473,400 -0.09(-1.95%)
Dec 19, 2019 4.630 4.640 4.620 4.620 838,734 -0.01(-0.22%)
Dec 18, 2019 4.640 4.650 4.620 4.630 813,260 -0.06(-1.28%)
Dec 17, 2019 4.680 4.700 4.670 4.690 1,286,846 +0.06(+1.30%)
Dec 16, 2019 4.650 4.670 4.630 4.630 982,668 +0.02(+0.43%)
Dec 13, 2019 4.630 4.680 4.590 4.610 1,662,300 +0.01(+0.22%)
Dec 12, 2019 4.510 4.600 4.500 4.600 2,276,268 +0.15(+3.37%)
Dec 11, 2019 4.450 4.460 4.430 4.450 749,224 +0.01(+0.23%)
Dec 10, 2019 4.460 4.480 4.435 4.440 1,383,905 -0.03(-0.67%)
Dec 09, 2019 4.460 4.490 4.455 4.470 848,687 +0.01(+0.22%)
Dec 06, 2019 4.470 4.480 4.450 4.460 793,200 +0.05(+1.13%)
Dec 05, 2019 4.430 4.440 4.400 4.410 1,150,332 +0.02(+0.46%)
Dec 04, 2019 4.390 4.435 4.380 4.390 1,389,414 +0.05(+1.15%)
Dec 03, 2019 4.340 4.350 4.305 4.340 1,770,525 -0.09(-2.03%)
Dec 02, 2019 4.480 4.490 4.430 4.430 1,408,224 -0.04(-0.89%)
Nov 29, 2019 4.480 4.480 4.460 4.470 489,700 -0.01(-0.22%)
Nov 27, 2019 4.470 4.480 4.450 4.480 802,500 +0.03(+0.67%)
Nov 26, 2019 4.470 4.470 4.430 4.450 1,100,949 -0.07(-1.55%)
Nov 25, 2019 4.490 4.520 4.480 4.520 901,608 +0.00(+0.00%)
Nov 22, 2019 4.490 4.530 4.490 4.520 771,700 +0.04(+0.89%)
Nov 21, 2019 4.470 4.490 4.450 4.480 1,001,421 +0.01(+0.22%)
Nov 20, 2019 4.480 4.510 4.450 4.470 1,637,733 -0.10(-2.19%)
Nov 19, 2019 4.610 4.620 4.560 4.570 899,640 -0.01(-0.22%)
Nov 18, 2019 4.570 4.590 4.550 4.580 1,082,421 -0.04(-0.87%)
Nov 15, 2019 4.620 4.630 4.590 4.620 1,382,900 +0.05(+1.09%)
Nov 14, 2019 4.560 4.580 4.550 4.570 950,621 +0.00(+0.00%)
Nov 13, 2019 4.590 4.600 4.560 4.570 1,233,395 -0.09(-1.93%)
Nov 12, 2019 4.650 4.690 4.630 4.660 1,841,906 +0.05(+1.08%)
Nov 11, 2019 4.590 4.630 4.580 4.610 3,095,924 -0.01(-0.22%)
Nov 08, 2019 4.610 4.630 4.580 4.620 1,211,200 -0.01(-0.22%)
Nov 07, 2019 4.660 4.670 4.630 4.630 1,137,444 +0.01(+0.22%)
Nov 06, 2019 4.620 4.630 4.590 4.620 1,882,075 +0.05(+1.09%)
Nov 05, 2019 4.550 4.590 4.540 4.570 2,158,223 +0.08(+1.78%)
Nov 04, 2019 4.490 4.500 4.470 4.490 1,277,587 +0.07(+1.58%)
Nov 01, 2019 4.370 4.420 4.360 4.420 1,223,600 +0.10(+2.31%)
Oct 31, 2019 4.340 4.350 4.280 4.320 1,375,011 -0.05(-1.14%)
Oct 30, 2019 4.360 4.385 4.320 4.370 1,266,518 -0.04(-0.91%)
Oct 29, 2019 4.430 4.470 4.400 4.410 1,468,640 -0.03(-0.68%)
Oct 28, 2019 4.430 4.450 4.420 4.440 955,106 +0.03(+0.68%)
Oct 25, 2019 4.380 4.430 4.370 4.410 1,751,000 -0.02(-0.45%)
Oct 24, 2019 4.500 4.500 4.400 4.430 1,912,143 -0.04(-0.89%)
Oct 23, 2019 4.450 4.470 4.425 4.470 1,476,283 +0.07(+1.59%)
Oct 22, 2019 4.340 4.430 4.330 4.400 1,814,691 +0.05(+1.15%)
Oct 21, 2019 4.370 4.400 4.350 4.350 794,400 +0.01(+0.23%)
Oct 18, 2019 4.290 4.340 4.290 4.340 1,459,400 +0.09(+2.12%)
Oct 17, 2019 4.310 4.320 4.240 4.250 1,805,075 -0.01(-0.23%)
Oct 16, 2019 4.260 4.295 4.260 4.260 1,680,546 -0.01(-0.23%)
Oct 15, 2019 4.200 4.305 4.198 4.270 1,822,690 +0.07(+1.67%)
Oct 14, 2019 4.180 4.220 4.170 4.200 968,242 -0.04(-0.94%)
Oct 11, 2019 4.250 4.280 4.210 4.240 3,342,500 +0.10(+2.42%)
Oct 10, 2019 4.100 4.150 4.090 4.140 1,962,099 +0.14(+3.50%)
Oct 09, 2019 3.990 4.010 3.970 4.000 1,939,496 +0.05(+1.27%)
Oct 08, 2019 3.980 4.010 3.950 3.950 3,348,100 -0.09(-2.23%)
Oct 07, 2019 4.080 4.090 4.040 4.040 1,526,011 +0.00(+0.00%)
Oct 04, 2019 4.010 4.050 3.990 4.040 1,328,400 +0.02(+0.50%)
Oct 03, 2019 4.000 4.030 3.940 4.020 2,111,981 +0.04(+1.01%)
Oct 02, 2019 4.030 4.050 3.950 3.980 1,672,950 -0.09(-2.21%)
Oct 01, 2019 4.200 4.210 4.070 4.070 1,859,787 -0.06(-1.45%)
Sep 30, 2019 4.180 4.180 4.130 4.130 1,110,979 -0.03(-0.72%)
Sep 27, 2019 4.160 4.200 4.135 4.160 1,233,700 +0.04(+0.97%)
Sep 26, 2019 4.110 4.130 4.090 4.120 1,539,552 +0.03(+0.73%)
Sep 25, 2019 4.070 4.120 4.060 4.090 1,160,585 -0.01(-0.24%)
Sep 24, 2019 4.150 4.150 4.075 4.100 1,251,092 -0.06(-1.44%)
Sep 23, 2019 4.120 4.170 4.100 4.160 1,716,716 -0.04(-0.95%)
Sep 20, 2019 4.250 4.260 4.200 4.200 1,515,600 -0.05(-1.18%)
Sep 19, 2019 4.290 4.300 4.240 4.250 954,699 +0.04(+0.95%)
Sep 18, 2019 4.200 4.224 4.180 4.210 1,100,237 +0.01(+0.24%)
Sep 17, 2019 4.160 4.220 4.140 4.200 1,114,643 -0.04(-0.94%)
Sep 16, 2019 4.220 4.250 4.200 4.240 1,845,390 -0.06(-1.40%)
Sep 13, 2019 4.270 4.320 4.250 4.300 2,096,900 +0.10(+2.38%)
Sep 12, 2019 4.110 4.220 4.080 4.200 1,888,658 +0.02(+0.48%)
Sep 11, 2019 4.180 4.190 4.130 4.180 1,373,386 -0.03(-0.71%)
Sep 10, 2019 4.220 4.230 4.165 4.210 2,421,535 +0.14(+3.44%)
Sep 09, 2019 4.010 4.080 4.000 4.070 1,716,072 +0.12(+3.04%)
Sep 06, 2019 3.940 3.970 3.920 3.950 1,480,800 +0.00(+0.00%)
Sep 05, 2019 3.850 3.960 3.850 3.950 3,073,898 +0.18(+4.77%)
Sep 04, 2019 3.750 3.790 3.730 3.770 1,684,384 +0.08(+2.17%)
Sep 03, 2019 3.730 3.730 3.690 3.690 1,521,339 -0.09(-2.38%)
Aug 30, 2019 3.810 3.810 3.750 3.780 898,200 +0.01(+0.27%)
Aug 29, 2019 3.750 3.780 3.740 3.770 1,316,790 +0.03(+0.80%)
Aug 28, 2019 3.750 3.780 3.730 3.740 1,132,309 -0.05(-1.32%)
Aug 27, 2019 3.830 3.840 3.770 3.790 1,878,686 +0.01(+0.26%)
Aug 26, 2019 3.800 3.810 3.770 3.780 1,040,698 +0.03(+0.80%)
Aug 23, 2019 3.820 3.860 3.750 3.750 1,812,500 -0.21(-5.30%)
Aug 22, 2019 3.980 3.990 3.924 3.960 1,273,150 +0.01(+0.25%)
Aug 21, 2019 3.980 3.980 3.940 3.950 967,676 +0.04(+1.02%)
Aug 20, 2019 3.970 3.970 3.910 3.910 1,498,114 -0.07(-1.76%)
Aug 19, 2019 4.000 4.020 3.975 3.980 1,571,673 +0.07(+1.79%)
Aug 16, 2019 3.910 3.940 3.880 3.910 1,870,900 +0.11(+2.89%)
Aug 15, 2019 3.860 3.880 3.790 3.800 3,344,017 -0.31(-7.54%)
Aug 14, 2019 4.140 4.150 4.110 4.110 1,810,838 -0.14(-3.29%)
Aug 13, 2019 4.210 4.310 4.180 4.250 1,590,800 +0.04(+0.95%)
Aug 12, 2019 4.220 4.260 4.170 4.210 2,276,334 -0.04(-0.94%)
Aug 09, 2019 4.240 4.270 4.210 4.250 1,336,000 -0.08(-1.85%)
Aug 08, 2019 4.330 4.370 4.300 4.330 1,251,713 +0.02(+0.46%)
Aug 07, 2019 4.280 4.330 4.240 4.310 1,623,845 -0.07(-1.60%)
Aug 06, 2019 4.400 4.400 4.333 4.380 2,551,839 +0.01(+0.23%)
Aug 05, 2019 4.410 4.430 4.335 4.370 5,129,594 -0.18(-3.96%)
Aug 02, 2019 4.590 4.600 4.515 4.550 2,071,300 -0.23(-4.81%)
Aug 01, 2019 4.890 4.900 4.740 4.780 2,305,058 -0.14(-2.85%)
Jul 31, 2019 4.970 4.980 4.840 4.920 1,713,087 +0.02(+0.41%)
Jul 30, 2019 4.910 4.930 4.880 4.900 908,584 -0.08(-1.61%)
Jul 29, 2019 5.020 5.030 4.970 4.980 1,166,585 -0.02(-0.40%)
Jul 26, 2019 5.010 5.020 4.990 5.000 488,800 -0.02(-0.40%)
Jul 25, 2019 5.090 5.090 5.000 5.020 933,736 -0.07(-1.38%)
Jul 24, 2019 5.060 5.110 5.060 5.090 606,608 -0.02(-0.39%)
Jul 23, 2019 5.100 5.140 5.100 5.110 655,359 +0.07(+1.39%)
Jul 22, 2019 5.060 5.080 5.032 5.040 1,079,333 -0.01(-0.20%)
Jul 19, 2019 5.070 5.090 5.040 5.050 872,800 -0.02(-0.39%)
Jul 18, 2019 5.050 5.090 5.050 5.070 1,076,125 -0.01(-0.20%)
Jul 17, 2019 5.120 5.120 5.060 5.080 831,085 +0.00(+0.00%)
Jul 16, 2019 5.100 5.125 5.075 5.080 746,390 -0.03(-0.59%)
Jul 15, 2019 5.140 5.150 5.081 5.110 957,602 -0.03(-0.58%)
Jul 12, 2019 5.160 5.180 5.110 5.140 1,952,300 +0.03(+0.59%)
Jul 11, 2019 5.110 5.130 5.085 5.110 608,489 +0.02(+0.39%)
Jul 10, 2019 5.150 5.170 5.082 5.090 749,469 -0.04(-0.78%)
Jul 09, 2019 5.090 5.130 5.081 5.130 897,267 +0.04(+0.79%)
Jul 08, 2019 5.110 5.130 5.070 5.090 821,801 -0.05(-0.97%)
Jul 05, 2019 5.130 5.180 5.105 5.140 1,063,400 +0.11(+2.19%)
Jul 03, 2019 5.020 5.050 5.015 5.030 587,400 +0.01(+0.20%)
Jul 02, 2019 5.060 5.080 5.010 5.020 904,297 -0.05(-0.89%)
Jul 01, 2019 5.100 5.110 5.050 5.065 1,733,372 +0.12(+2.32%)
Jun 28, 2019 4.960 4.985 4.940 4.950 978,100 +0.03(+0.61%)
Jun 27, 2019 4.980 4.980 4.910 4.920 1,155,269 +0.06(+1.23%)
Jun 26, 2019 4.870 4.900 4.840 4.860 972,987 +0.03(+0.62%)
Jun 25, 2019 4.870 4.880 4.830 4.830 644,117 -0.05(-1.02%)
Jun 24, 2019 4.880 4.910 4.850 4.880 1,049,622 +0.05(+1.04%)
Jun 21, 2019 4.890 4.920 4.830 4.830 1,546,300 -0.07(-1.43%)
Jun 20, 2019 4.910 4.915 4.860 4.900 1,258,878 +0.05(+1.03%)
Jun 19, 2019 4.910 4.910 4.850 4.850 1,248,254 +0.09(+1.89%)
Jun 18, 2019 4.700 4.780 4.700 4.760 683,299 +0.07(+1.49%)
Jun 17, 2019 4.730 4.750 4.690 4.690 1,822,847 -0.01(-0.21%)
Jun 14, 2019 4.700 4.720 4.670 4.700 641,100 -0.04(-0.84%)
Jun 13, 2019 4.750 4.780 4.730 4.740 710,907 -0.01(-0.21%)
Jun 12, 2019 4.800 4.800 4.740 4.750 757,165 -0.09(-1.86%)
Jun 11, 2019 4.880 4.900 4.840 4.840 2,179,960 +0.06(+1.26%)
Jun 10, 2019 4.800 4.820 4.770 4.780 848,646 +0.01(+0.21%)
Jun 07, 2019 4.760 4.800 4.750 4.770 1,578,700 +0.11(+2.36%)
Jun 06, 2019 4.680 4.700 4.610 4.660 1,089,475 -0.02(-0.43%)
Jun 05, 2019 4.720 4.720 4.660 4.680 1,373,968 -0.06(-1.27%)
Jun 04, 2019 4.710 4.750 4.690 4.740 2,597,244 +0.20(+4.41%)
Jun 03, 2019 4.490 4.550 4.480 4.540 1,549,670 -0.02(-0.44%)
May 31, 2019 4.550 4.590 4.540 4.560 1,911,600 -0.05(-1.08%)
May 30, 2019 4.640 4.670 4.580 4.610 1,194,229 -0.02(-0.43%)
May 29, 2019 4.570 4.630 4.560 4.630 1,506,506 +0.02(+0.43%)
May 28, 2019 4.680 4.690 4.610 4.610 1,285,114 -0.06(-1.28%)
May 24, 2019 4.680 4.700 4.660 4.670 741,400 +0.08(+1.74%)
May 23, 2019 4.560 4.610 4.540 4.590 1,350,243 -0.12(-2.55%)
May 22, 2019 4.680 4.745 4.660 4.710 1,911,597 -0.05(-1.05%)
May 21, 2019 4.750 4.790 4.710 4.760 1,869,487 -0.03(-0.63%)
May 20, 2019 4.710 4.810 4.700 4.790 2,979,077 +0.03(+0.63%)
May 17, 2019 4.730 4.790 4.720 4.760 1,496,200 -0.03(-0.63%)
May 16, 2019 4.740 4.820 4.740 4.790 1,358,925 +0.05(+1.05%)
May 15, 2019 4.650 4.740 4.610 4.740 2,296,560 +0.05(+1.07%)
May 14, 2019 4.670 4.740 4.650 4.690 1,923,918 +0.04(+0.86%)
May 13, 2019 4.700 4.720 4.640 4.650 2,367,451 -0.23(-4.71%)
May 10, 2019 4.830 4.910 4.770 4.880 3,388,300 +0.04(+0.83%)
May 09, 2019 4.850 4.865 4.770 4.840 2,573,709 -0.13(-2.62%)
May 08, 2019 4.950 5.020 4.930 4.970 1,736,446 +0.02(+0.40%)
May 07, 2019 5.000 5.010 4.940 4.950 2,377,369 -0.19(-3.70%)
May 06, 2019 5.080 5.160 5.070 5.140 1,140,639 -0.09(-1.72%)
May 03, 2019 5.240 5.260 5.210 5.230 1,446,700 +0.00(+0.00%)
May 02, 2019 5.230 5.260 5.200 5.230 1,962,308 +0.07(+1.36%)
May 01, 2019 5.220 5.240 5.160 5.160 1,310,688 -0.04(-0.77%)
Apr 30, 2019 5.200 5.220 5.145 5.200 731,650 +0.02(+0.39%)
Apr 29, 2019 5.170 5.200 5.150 5.180 1,739,353 +0.02(+0.39%)
Apr 26, 2019 5.130 5.160 5.120 5.160 608,500 +0.07(+1.38%)
Apr 25, 2019 5.070 5.110 5.060 5.090 960,760 +0.01(+0.20%)
Apr 24, 2019 5.090 5.120 5.050 5.080 1,351,720 -0.02(-0.39%)
Apr 23, 2019 5.080 5.125 5.050 5.100 1,235,168 -0.08(-1.54%)
Apr 22, 2019 5.170 5.200 5.150 5.180 581,617 -0.01(-0.19%)
Apr 18, 2019 5.230 5.250 5.180 5.190 945,400 -0.09(-1.70%)
Apr 17, 2019 5.270 5.300 5.240 5.280 1,939,713 +0.10(+1.93%)
Apr 16, 2019 5.160 5.190 5.120 5.180 1,435,652 +0.09(+1.77%)
Apr 15, 2019 5.130 5.140 5.080 5.090 963,711 -0.01(-0.20%)
Apr 12, 2019 5.080 5.130 5.065 5.100 1,726,500 +0.07(+1.39%)
Apr 11, 2019 5.020 5.090 5.010 5.030 1,751,022 +0.08(+1.62%)
Apr 10, 2019 4.950 4.970 4.910 4.950 981,790 +0.00(+0.00%)
Apr 09, 2019 5.010 5.010 4.950 4.950 1,186,005 -0.06(-1.20%)
Apr 08, 2019 5.010 5.030 4.980 5.010 1,120,040 +0.00(+0.00%)
Apr 05, 2019 5.010 5.035 4.990 5.010 1,582,300 -0.01(-0.20%)
Apr 04, 2019 5.010 5.050 4.980 5.020 2,094,085 +0.00(+0.00%)
Apr 03, 2019 5.010 5.040 4.990 5.020 1,854,118 +0.06(+1.21%)
Apr 02, 2019 4.950 4.980 4.910 4.960 1,351,112 +0.01(+0.20%)
Apr 01, 2019 4.870 4.960 4.861 4.950 2,187,265 +0.16(+3.34%)
Mar 29, 2019 4.790 4.810 4.755 4.790 3,647,500 +0.03(+0.63%)
Mar 28, 2019 4.780 4.800 4.720 4.760 3,584,941 -0.04(-0.83%)
Mar 27, 2019 4.850 4.860 4.785 4.800 7,343,523 +0.00(+0.00%)
Mar 26, 2019 4.830 4.850 4.780 4.800 3,534,261 -0.04(-0.83%)
Mar 25, 2019 4.830 4.890 4.820 4.840 5,344,014 +0.01(+0.21%)
Mar 22, 2019 4.940 4.950 4.810 4.830 15,371,300 -0.27(-5.29%)
Mar 21, 2019 5.140 5.157 5.090 5.100 7,462,999 -0.04(-0.78%)
Mar 20, 2019 5.250 5.260 5.140 5.140 3,163,404 -0.20(-3.75%)
Mar 19, 2019 5.410 5.420 5.330 5.340 1,135,619 -0.04(-0.74%)
Mar 18, 2019 5.360 5.390 5.345 5.380 921,051 +0.08(+1.51%)
Mar 15, 2019 5.270 5.330 5.270 5.300 928,800 +0.09(+1.73%)
Mar 14, 2019 5.220 5.240 5.190 5.210 760,522 +0.08(+1.56%)
Mar 13, 2019 5.120 5.150 5.105 5.130 651,829 +0.04(+0.79%)
Mar 12, 2019 5.090 5.110 5.060 5.090 588,751 +0.00(+0.00%)
Mar 11, 2019 5.070 5.090 5.050 5.090 985,681 +0.06(+1.19%)
Mar 08, 2019 4.990 5.040 4.980 5.030 1,646,400 -0.08(-1.57%)
Mar 07, 2019 5.210 5.210 5.100 5.110 1,789,672 -0.16(-3.04%)
Mar 06, 2019 5.290 5.315 5.250 5.270 686,664 -0.05(-0.94%)
Mar 05, 2019 5.320 5.320 5.260 5.320 1,110,459 -0.03(-0.56%)
Mar 04, 2019 5.360 5.380 5.310 5.350 1,119,704 -0.01(-0.19%)
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.