Aegon N.V. (NY: AEG )

4.590 USD -0.070 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.090 5.150 5.080 5.100 1,923,566 +0.01(+0.20%)
Nov 29, 2016 5.070 5.100 5.040 5.090 1,729,623 +0.08(+1.60%)
Nov 28, 2016 5.050 5.070 5.000 5.010 2,211,169 -0.13(-2.53%)
Nov 25, 2016 5.120 5.150 5.100 5.140 1,072,472 +0.02(+0.39%)
Nov 23, 2016 5.120 5.120 5.120 0 -0.07(-1.35%)
Nov 22, 2016 5.160 5.190 5.140 5.190 1,811,384 +0.11(+2.17%)
Nov 21, 2016 5.080 5.090 5.040 5.080 1,992,592 +0.01(+0.20%)
Nov 18, 2016 5.100 5.130 5.060 5.070 2,135,336 -0.05(-0.98%)
Nov 17, 2016 5.080 5.150 5.070 5.120 2,823,833 +0.06(+1.19%)
Nov 16, 2016 5.130 5.150 5.050 5.060 3,011,099 -0.14(-2.69%)
Nov 15, 2016 5.180 5.210 5.110 5.200 2,017,412 -0.04(-0.76%)
Nov 14, 2016 5.210 5.260 5.200 5.240 3,086,957 +0.13(+2.54%)
Nov 11, 2016 5.080 5.120 5.050 5.110 2,337,814 -0.04(-0.78%)
Nov 10, 2016 5.030 5.190 5.030 5.150 4,488,362 +0.58(+12.69%)
Nov 09, 2016 4.430 4.619 4.430 4.570 2,582,427 +0.20(+4.58%)
Nov 08, 2016 4.280 4.409 4.270 4.370 2,073,845 +0.01(+0.23%)
Nov 07, 2016 4.340 4.360 4.320 4.360 1,129,902 +0.14(+3.32%)
Nov 04, 2016 4.250 4.276 4.220 4.220 1,308,737 -0.06(-1.40%)
Nov 03, 2016 4.310 4.335 4.270 4.280 1,754,560 +0.04(+0.94%)
Nov 02, 2016 4.290 4.310 4.220 4.240 2,093,148 -0.10(-2.30%)
Nov 01, 2016 4.370 4.370 4.300 4.340 2,885,881 +0.00(+0.00%)
Oct 31, 2016 4.340 4.350 4.310 4.340 1,913,261 -0.03(-0.69%)
Oct 28, 2016 4.390 4.410 4.330 4.370 2,713,038 -0.04(-0.91%)
Oct 27, 2016 4.380 4.420 4.360 4.410 2,043,368 +0.04(+0.92%)
Oct 26, 2016 4.320 4.390 4.320 4.370 2,911,663 +0.00(+0.00%)
Oct 25, 2016 4.280 4.390 4.270 4.370 8,253,085 +0.05(+1.16%)
Oct 24, 2016 4.290 4.320 4.270 4.320 2,327,720 +0.08(+1.89%)
Oct 21, 2016 4.170 4.240 4.160 4.240 2,462,988 +0.02(+0.47%)
Oct 20, 2016 4.200 4.237 4.190 4.220 1,167,008 +0.03(+0.72%)
Oct 19, 2016 4.170 4.210 4.160 4.190 1,066,353 +0.04(+0.96%)
Oct 18, 2016 4.150 4.170 4.130 4.150 1,374,522 +0.03(+0.73%)
Oct 17, 2016 4.150 4.160 4.100 4.120 1,384,776 +0.06(+1.48%)
Oct 14, 2016 4.130 4.160 4.060 4.060 1,611,715 +0.04(+1.00%)
Oct 13, 2016 4.040 4.056 4.000 4.020 2,686,602 -0.20(-4.74%)
Oct 12, 2016 4.260 4.290 4.200 4.220 5,609,553 +0.13(+3.18%)
Oct 11, 2016 4.130 4.140 4.070 4.090 2,052,558 +0.01(+0.25%)
Oct 10, 2016 4.100 4.120 4.080 4.080 3,347,563 -0.04(-0.97%)
Oct 07, 2016 4.170 4.180 4.080 4.120 1,454,232 -0.03(-0.72%)
Oct 06, 2016 4.210 4.220 4.130 4.150 2,080,100 +0.05(+1.22%)
Oct 05, 2016 4.100 4.120 4.050 4.100 2,783,064 +0.22(+5.67%)
Oct 04, 2016 3.900 3.910 3.860 3.880 1,497,233 +0.03(+0.78%)
Oct 03, 2016 3.850 3.870 3.830 3.850 1,594,637 -0.01(-0.26%)
Sep 30, 2016 3.830 3.880 3.800 3.860 2,540,390 +0.08(+2.12%)
Sep 29, 2016 3.890 3.909 3.760 3.780 2,056,088 -0.13(-3.32%)
Sep 28, 2016 3.900 3.910 3.830 3.910 1,135,125 +0.07(+1.82%)
Sep 27, 2016 3.770 3.840 3.770 3.840 2,353,919 -0.06(-1.54%)
Sep 26, 2016 3.920 3.930 3.890 3.900 1,275,763 -0.10(-2.50%)
Sep 23, 2016 4.010 4.020 3.990 4.000 921,550 +0.02(+0.50%)
Sep 22, 2016 4.020 4.040 3.955 3.980 1,336,852 +0.05(+1.27%)
Sep 21, 2016 3.900 3.940 3.900 3.930 1,223,121 +0.12(+3.15%)
Sep 20, 2016 3.810 3.830 3.800 3.810 849,161 +0.04(+1.06%)
Sep 19, 2016 3.770 3.800 3.760 3.770 1,839,856 +0.03(+0.80%)
Sep 16, 2016 3.740 3.750 3.700 3.740 2,052,056 -0.11(-2.86%)
Sep 15, 2016 3.810 3.860 3.800 3.850 3,614,156 +0.04(+1.05%)
Sep 14, 2016 3.820 3.850 3.800 3.810 2,874,689 -0.06(-1.55%)
Sep 13, 2016 3.930 3.940 3.850 3.870 3,850,190 -0.18(-4.44%)
Sep 12, 2016 3.970 4.070 3.960 4.050 2,053,597 -0.05(-1.22%)
Sep 09, 2016 4.120 4.170 4.090 4.100 1,409,854 +0.00(+0.00%)
Sep 08, 2016 4.020 4.120 4.010 4.100 1,074,486 +0.04(+0.99%)
Sep 07, 2016 4.100 4.115 4.060 4.060 2,551,031 -0.05(-1.22%)
Sep 06, 2016 4.100 4.120 4.030 4.110 4,513,528 -0.03(-0.72%)
Sep 02, 2016 4.110 4.140 4.140 4.140 1,128,500 +0.05(+1.22%)
Sep 01, 2016 4.130 4.140 4.035 4.090 1,034,695 +0.00(+0.00%)
Aug 31, 2016 4.130 4.170 4.080 4.090 3,189,895 +0.12(+3.02%)
Aug 30, 2016 3.920 3.980 3.910 3.970 1,633,802 +0.07(+1.79%)
Aug 29, 2016 3.840 3.900 3.840 3.900 1,279,877 +0.06(+1.56%)
Aug 26, 2016 3.880 3.934 3.770 3.840 3,847,710 -0.06(-1.54%)
Aug 25, 2016 3.860 3.910 3.860 3.900 1,879,384 -0.05(-1.27%)
Aug 24, 2016 3.980 4.000 3.950 3.950 2,328,532 -0.04(-1.00%)
Aug 23, 2016 4.010 4.030 3.980 3.990 2,583,133 +0.09(+2.31%)
Aug 22, 2016 3.900 3.930 3.890 3.900 3,085,804 -0.01(-0.26%)
Aug 19, 2016 3.860 3.920 3.850 3.910 1,844,607 -0.14(-3.46%)
Aug 18, 2016 4.020 4.050 4.000 4.050 1,471,283 -0.16(-3.80%)
Aug 17, 2016 4.120 4.310 4.090 4.210 3,742,098 +0.04(+0.96%)
Aug 16, 2016 4.150 4.180 4.130 4.170 1,386,513 -0.03(-0.71%)
Aug 15, 2016 4.160 4.210 4.160 4.200 2,032,539 +0.04(+0.96%)
Aug 12, 2016 4.160 4.170 4.130 4.160 975,056 -0.11(-2.58%)
Aug 11, 2016 4.330 4.370 4.270 4.270 1,679,511 -0.05(-1.16%)
Aug 10, 2016 4.300 4.340 4.285 4.320 1,833,408 +0.09(+2.13%)
Aug 09, 2016 4.200 4.250 4.195 4.230 1,071,397 +0.05(+1.20%)
Aug 08, 2016 4.180 4.190 4.130 4.180 1,481,550 +0.08(+1.95%)
Aug 05, 2016 4.000 4.100 4.000 4.100 1,019,195 +0.15(+3.80%)
Aug 04, 2016 3.940 3.950 3.895 3.950 1,651,680 +0.02(+0.51%)
Aug 03, 2016 3.850 3.930 3.834 3.930 1,444,289 +0.05(+1.29%)
Aug 02, 2016 3.890 3.904 3.850 3.880 1,823,956 -0.08(-2.02%)
Aug 01, 2016 4.020 4.030 3.955 3.960 1,843,511 -0.13(-3.18%)
Jul 29, 2016 4.120 4.128 4.080 4.090 1,052,384 +0.09(+2.25%)
Jul 28, 2016 4.010 4.020 3.980 4.000 1,547,377 -0.03(-0.74%)
Jul 27, 2016 4.070 4.070 3.990 4.030 1,613,518 +0.08(+2.03%)
Jul 26, 2016 3.920 3.960 3.900 3.950 2,563,842 +0.04(+1.02%)
Jul 25, 2016 3.900 3.920 3.881 3.910 811,115 +0.05(+1.30%)
Jul 22, 2016 3.890 3.905 3.850 3.860 1,211,447 -0.04(-1.03%)
Jul 21, 2016 3.930 3.960 3.900 3.900 944,058 -0.01(-0.26%)
Jul 20, 2016 3.910 3.947 3.890 3.910 1,221,029 +0.06(+1.56%)
Jul 19, 2016 3.840 3.870 3.830 3.850 1,516,571 -0.06(-1.53%)
Jul 18, 2016 3.860 3.950 3.830 3.910 2,536,929 +0.04(+1.03%)
Jul 15, 2016 3.880 3.880 3.830 3.870 1,613,030 -0.04(-1.02%)
Jul 14, 2016 3.920 3.930 3.880 3.910 2,239,820 +0.01(+0.26%)
Jul 13, 2016 3.910 3.910 3.851 3.900 1,704,694 +0.05(+1.30%)
Jul 12, 2016 3.840 3.860 3.810 3.850 1,782,875 +0.08(+2.12%)
Jul 11, 2016 3.750 3.770 3.710 3.770 1,103,598 +0.10(+2.72%)
Jul 08, 2016 3.690 3.520 3.520 3.670 1,667,391 +0.15(+4.26%)
Jul 07, 2016 3.530 3.550 3.500 3.520 2,226,944 +0.06(+1.73%)
Jul 06, 2016 3.400 3.460 3.360 3.460 4,450,234 -0.11(-3.08%)
Jul 05, 2016 3.650 3.660 3.560 3.570 4,466,263 -0.43(-10.75%)
Jul 01, 2016 3.970 4.000 4.000 4.000 3,172,600 -0.01(-0.25%)
Jun 30, 2016 3.930 4.040 3.910 4.010 2,690,839 +0.04(+1.01%)
Jun 29, 2016 3.920 3.980 3.910 3.970 3,077,737 -0.07(-1.73%)
Jun 28, 2016 4.030 4.050 3.950 4.040 3,977,428 +0.01(+0.25%)
Jun 27, 2016 4.050 4.050 3.970 4.030 3,721,606 -0.26(-6.06%)
Jun 24, 2016 4.270 4.420 4.262 4.290 2,774,672 -0.68(-13.68%)
Jun 23, 2016 4.960 4.970 4.890 4.970 1,794,009 +0.21(+4.41%)
Jun 22, 2016 4.800 4.840 4.760 4.760 1,795,409 +0.03(+0.63%)
Jun 21, 2016 4.730 4.780 4.670 4.730 1,091,918 +0.09(+1.94%)
Jun 20, 2016 4.660 4.685 4.620 4.640 1,916,762 +0.22(+4.98%)
Jun 17, 2016 4.420 4.505 4.327 4.420 2,316,558 +0.08(+1.84%)
Jun 16, 2016 4.280 4.340 4.200 4.340 2,148,384 -0.03(-0.69%)
Jun 15, 2016 4.400 4.440 4.370 4.370 1,720,113 +0.00(+0.00%)
Jun 14, 2016 4.390 4.430 4.330 4.370 2,397,675 -0.09(-2.02%)
Jun 13, 2016 4.420 4.500 4.420 4.460 2,218,177 -0.16(-3.46%)
Jun 10, 2016 4.650 4.660 4.590 4.620 2,187,169 -0.25(-5.13%)
Jun 09, 2016 4.860 4.890 4.845 4.870 1,227,758 -0.10(-2.01%)
Jun 08, 2016 4.960 4.980 4.931 4.970 983,918 -0.05(-1.00%)
Jun 07, 2016 5.040 5.080 5.000 5.020 1,801,758 +0.00(+0.00%)
Jun 06, 2016 4.980 5.060 4.980 5.020 1,092,191 +0.00(+0.00%)
Jun 03, 2016 5.020 5.030 4.950 5.020 1,357,051 -0.09(-1.76%)
Jun 02, 2016 5.060 5.120 5.050 5.110 1,144,567 +0.01(+0.20%)
Jun 01, 2016 5.020 5.110 5.010 5.100 1,109,017 -0.04(-0.78%)
May 31, 2016 5.160 5.190 5.105 5.140 1,703,110 +0.04(+0.78%)
May 27, 2016 5.090 5.100 5.100 5.100 820,800 +0.00(+0.00%)
May 26, 2016 5.110 5.140 5.100 5.100 1,130,581 +0.01(+0.20%)
May 25, 2016 5.050 5.110 5.040 5.090 1,219,215 +0.06(+1.19%)
May 24, 2016 4.980 5.050 4.970 5.030 1,496,895 +0.19(+3.93%)
May 23, 2016 4.870 4.900 4.840 4.840 1,942,507 -0.23(-4.54%)
May 20, 2016 5.040 5.090 5.040 5.070 1,777,865 +0.07(+1.40%)
May 19, 2016 4.980 5.035 4.940 5.000 2,786,929 +0.05(+1.01%)
May 18, 2016 4.810 4.980 4.800 4.950 2,893,590 +0.10(+2.06%)
May 17, 2016 4.890 4.930 4.840 4.850 4,549,111 -0.06(-1.22%)
May 16, 2016 4.860 4.940 4.860 4.910 2,187,227 +0.04(+0.82%)
May 13, 2016 4.890 4.920 4.865 4.870 2,542,901 -0.05(-1.02%)
May 12, 2016 4.970 4.980 4.865 4.920 2,400,077 -0.61(-11.03%)
May 11, 2016 5.490 5.570 5.460 5.530 1,043,041 -0.06(-1.07%)
May 10, 2016 5.540 5.600 5.530 5.590 983,395 +0.06(+1.08%)
May 09, 2016 5.580 5.600 5.510 5.530 1,688,084 -0.05(-0.90%)
May 06, 2016 5.500 5.605 5.490 5.580 1,199,678 +0.07(+1.27%)
May 05, 2016 5.530 5.570 5.490 5.510 1,845,157 -0.10(-1.78%)
May 04, 2016 5.620 5.665 5.580 5.610 1,127,910 -0.03(-0.53%)
May 03, 2016 5.720 5.730 5.620 5.640 1,597,000 -0.25(-4.24%)
May 02, 2016 5.800 5.900 5.760 5.890 1,353,185 +0.13(+2.26%)
Apr 29, 2016 5.820 5.833 5.740 5.760 1,883,594 -0.05(-0.86%)
Apr 28, 2016 5.840 5.880 5.800 5.810 2,943,486 +0.00(+0.00%)
Apr 27, 2016 5.810 5.875 5.801 5.810 3,110,880 -0.08(-1.36%)
Apr 26, 2016 5.900 5.910 5.870 5.890 1,316,339 +0.07(+1.20%)
Apr 25, 2016 5.830 5.850 5.770 5.820 1,322,668 -0.25(-4.12%)
Apr 22, 2016 6.010 6.090 6.010 6.070 1,434,468 +0.02(+0.33%)
Apr 21, 2016 6.080 6.090 5.990 6.050 1,537,896 +0.13(+2.20%)
Apr 20, 2016 5.920 5.970 5.910 5.920 1,398,264 +0.06(+1.02%)
Apr 19, 2016 5.860 5.900 5.830 5.860 975,041 +0.01(+0.17%)
Apr 18, 2016 5.790 5.880 5.770 5.850 731,130 +0.06(+1.04%)
Apr 15, 2016 5.810 5.830 5.780 5.790 775,325 -0.05(-0.86%)
Apr 14, 2016 5.850 5.860 5.820 5.840 1,049,353 +0.00(+0.00%)
Apr 13, 2016 5.760 5.840 5.750 5.840 1,260,622 +0.23(+4.10%)
Apr 12, 2016 5.630 5.650 5.545 5.610 1,584,777 +0.06(+1.08%)
Apr 11, 2016 5.580 5.620 5.530 5.550 1,520,627 +0.16(+2.97%)
Apr 08, 2016 5.380 5.430 5.360 5.390 1,108,343 +0.17(+3.26%)
Apr 07, 2016 5.300 5.320 5.200 5.220 1,350,251 -0.07(-1.32%)
Apr 06, 2016 5.260 5.300 5.220 5.290 937,839 +0.05(+0.95%)
Apr 05, 2016 5.290 5.290 5.230 5.240 1,590,146 -0.20(-3.68%)
Apr 04, 2016 5.480 5.490 5.420 5.440 1,016,647 +0.04(+0.74%)
Apr 01, 2016 5.370 5.410 5.360 5.400 1,176,060 -0.10(-1.82%)
Mar 31, 2016 5.550 5.580 5.505 5.500 973,020 -0.06(-1.08%)
Mar 30, 2016 5.570 5.630 5.540 5.560 1,342,829 -0.07(-1.24%)
Mar 29, 2016 5.520 5.640 5.500 5.630 1,048,776 +0.08(+1.44%)
Mar 28, 2016 5.530 5.580 5.520 5.550 457,390 +0.02(+0.36%)
Mar 24, 2016 5.500 5.530 5.530 5.530 929,500 -0.11(-1.95%)
Mar 23, 2016 5.690 5.705 5.625 5.640 734,892 -0.06(-1.05%)
Mar 22, 2016 5.650 5.710 5.640 5.700 785,922 -0.05(-0.87%)
Mar 21, 2016 5.730 5.790 5.720 5.750 987,025 -0.05(-0.86%)
Mar 18, 2016 5.810 5.840 5.760 5.800 1,483,464 +0.01(+0.17%)
Mar 17, 2016 5.720 5.810 5.680 5.790 1,359,948 +0.08(+1.40%)
Mar 16, 2016 5.570 5.720 5.570 5.710 1,284,206 +0.11(+1.96%)
Mar 15, 2016 5.600 5.620 5.570 5.600 1,101,091 -0.08(-1.41%)
Mar 14, 2016 5.650 5.700 5.610 5.680 1,672,774 -0.05(-0.87%)
Mar 11, 2016 5.650 5.730 5.640 5.730 1,356,773 +0.23(+4.18%)
Mar 10, 2016 5.500 5.550 5.400 5.500 2,421,803 +0.12(+2.23%)
Mar 09, 2016 5.390 5.410 5.350 5.380 991,208 +0.06(+1.13%)
Mar 08, 2016 5.380 5.390 5.305 5.320 1,896,788 -0.09(-1.66%)
Mar 07, 2016 5.360 5.430 5.340 5.410 1,485,169 +0.00(+0.00%)
Mar 04, 2016 5.420 5.450 5.390 5.410 1,293,380 +0.01(+0.19%)
Mar 03, 2016 5.300 5.415 5.290 5.400 1,956,912 +0.08(+1.50%)
Mar 02, 2016 5.240 5.320 5.220 5.320 1,343,087 +0.08(+1.53%)
Mar 01, 2016 5.150 5.240 5.110 5.240 1,623,264 +0.24(+4.80%)
Feb 29, 2016 5.030 5.055 4.990 5.000 1,090,322 +0.00(+0.00%)
Feb 26, 2016 5.040 5.060 4.980 5.000 1,207,360 +0.04(+0.81%)
Feb 25, 2016 4.950 4.970 4.886 4.960 1,569,108 +0.03(+0.61%)
Feb 24, 2016 4.870 4.950 4.800 4.930 2,718,982 -0.01(-0.20%)
Feb 23, 2016 5.040 5.040 4.921 4.940 1,943,984 -0.05(-1.00%)
Feb 22, 2016 4.910 5.000 4.910 4.990 1,595,622 +0.20(+4.18%)
Feb 19, 2016 4.740 4.820 4.740 4.790 1,817,579 -0.23(-4.58%)
Feb 18, 2016 5.020 5.040 4.970 5.020 2,027,103 -0.01(-0.20%)
Feb 17, 2016 4.910 5.050 4.905 5.030 1,699,924 +0.27(+5.67%)
Feb 16, 2016 4.750 4.790 4.670 4.760 2,341,948 +0.06(+1.28%)
Feb 12, 2016 4.620 4.700 4.700 4.700 2,740,000 +0.03(+0.64%)
Feb 11, 2016 4.720 4.750 4.610 4.670 2,160,938 -0.25(-5.08%)
Feb 10, 2016 4.970 5.030 4.900 4.920 2,359,570 +0.09(+1.86%)
Feb 09, 2016 4.800 4.930 4.790 4.830 3,623,958 -0.40(-7.65%)
Feb 08, 2016 5.230 5.260 5.190 5.230 2,073,195 -0.15(-2.79%)
Feb 05, 2016 5.440 5.450 5.361 5.380 2,472,412 -0.09(-1.65%)
Feb 04, 2016 5.400 5.495 5.380 5.470 2,000,974 +0.10(+1.86%)
Feb 03, 2016 5.350 5.370 5.220 5.370 2,778,800 +0.03(+0.56%)
Feb 02, 2016 5.410 5.410 5.310 5.340 2,025,761 -0.30(-5.32%)
Feb 01, 2016 5.580 5.660 5.550 5.640 1,750,080 -0.04(-0.70%)
Jan 29, 2016 5.600 5.700 5.550 5.680 2,002,782 +0.07(+1.25%)
Jan 28, 2016 5.640 5.660 5.530 5.610 1,235,016 +0.05(+0.90%)
Jan 27, 2016 5.590 5.685 5.540 5.560 1,698,396 -0.12(-2.11%)
Jan 26, 2016 5.630 5.705 5.615 5.680 1,675,751 +0.13(+2.34%)
Jan 25, 2016 5.590 5.630 5.550 5.550 1,917,418 -0.17(-2.97%)
Jan 22, 2016 5.720 5.810 5.640 5.720 4,400,053 +0.23(+4.19%)
Jan 21, 2016 5.440 5.549 5.390 5.490 2,267,886 +0.03(+0.55%)
Jan 20, 2016 5.460 5.510 5.320 5.460 3,514,917 -0.15(-2.67%)
Jan 19, 2016 5.650 5.670 5.550 5.610 1,829,974 -0.13(-2.26%)
Jan 15, 2016 5.700 5.740 5.740 5.740 1,886,000 -0.19(-3.20%)
Jan 14, 2016 5.870 5.960 5.815 5.930 2,254,169 +0.16(+2.77%)
Jan 13, 2016 5.980 6.000 5.750 5.770 4,376,058 +0.36(+6.65%)
Jan 12, 2016 5.370 5.410 5.320 5.410 1,960,332 +0.12(+2.27%)
Jan 11, 2016 5.280 5.310 5.230 5.290 1,766,758 +0.14(+2.72%)
Jan 08, 2016 5.270 5.290 5.140 5.150 1,775,550 -0.03(-0.58%)
Jan 07, 2016 5.180 5.277 5.170 5.180 2,094,898 -0.20(-3.72%)
Jan 06, 2016 5.350 5.420 5.330 5.380 1,309,774 -0.08(-1.47%)
Jan 05, 2016 5.420 5.470 5.375 5.460 1,963,236 -0.10(-1.80%)
Jan 04, 2016 5.530 5.570 5.450 5.560 2,049,929 -0.11(-1.94%)
Dec 31, 2015 5.660 5.670 5.670 5.670 688,800 -0.05(-0.87%)
Dec 30, 2015 5.740 5.760 5.700 5.720 950,756 -0.08(-1.38%)
Dec 29, 2015 5.760 5.800 5.740 5.800 1,226,480 +0.03(+0.52%)
Dec 28, 2015 5.770 5.780 5.725 5.770 1,203,688 +0.00(+0.00%)
Dec 24, 2015 5.750 5.770 5.770 5.770 698,600 -0.01(-0.17%)
Dec 23, 2015 5.730 5.800 5.700 5.780 1,772,121 +0.17(+3.03%)
Dec 22, 2015 5.580 5.650 5.550 5.610 2,463,146 +0.03(+0.54%)
Dec 21, 2015 5.630 5.650 5.530 5.580 2,762,759 +0.10(+1.82%)
Dec 18, 2015 5.480 5.535 5.455 5.480 1,722,215 -0.05(-0.90%)
Dec 17, 2015 5.640 5.640 5.510 5.530 1,864,292 +0.00(+0.00%)
Dec 16, 2015 5.490 5.540 5.400 5.530 2,570,055 +0.07(+1.28%)
Dec 15, 2015 5.470 5.525 5.440 5.460 2,457,542 -0.03(-0.55%)
Dec 14, 2015 5.510 5.540 5.430 5.490 3,236,000 -0.10(-1.79%)
Dec 11, 2015 5.690 5.700 5.580 5.590 1,243,374 -0.22(-3.79%)
Dec 10, 2015 5.850 5.870 5.800 5.810 1,316,995 -0.06(-1.02%)
Dec 09, 2015 5.840 5.970 5.820 5.870 1,698,925 +0.07(+1.21%)
Dec 08, 2015 5.780 5.845 5.745 5.800 1,575,119 -0.06(-1.02%)
Dec 07, 2015 5.920 5.925 5.840 5.860 1,723,886 -0.10(-1.68%)
Dec 04, 2015 5.880 5.970 5.880 5.960 1,034,978 +0.03(+0.51%)
Dec 03, 2015 6.040 6.050 5.910 5.930 1,290,746 -0.11(-1.82%)
Dec 02, 2015 6.090 6.130 6.030 6.040 1,034,692 -0.14(-2.27%)
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.