Aegon N.V. (NY: AEG )

4.900 USD -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.53 12.53 12.30 12.39 446,600 -0.12(-0.96%)
Nov 29, 2004 12.65 12.69 12.45 12.51 572,000 -0.10(-0.79%)
Nov 26, 2004 12.55 12.67 12.54 12.61 145,500 +0.11(+0.88%)
Nov 24, 2004 12.59 12.64 12.43 12.50 523,300 -0.06(-0.48%)
Nov 23, 2004 12.55 12.59 12.42 12.56 501,500 +0.03(+0.24%)
Nov 22, 2004 12.32 12.57 12.32 12.53 283,700 +0.14(+1.13%)
Nov 19, 2004 12.73 12.76 12.39 12.39 354,700 -0.24(-1.90%)
Nov 18, 2004 12.63 12.69 12.54 12.63 292,500 -0.03(-0.24%)
Nov 17, 2004 12.59 12.79 12.57 12.66 495,300 +0.27(+2.18%)
Nov 16, 2004 12.36 12.41 12.26 12.39 658,700 -0.16(-1.27%)
Nov 15, 2004 12.49 12.58 12.26 12.55 576,600 -0.14(-1.10%)
Nov 12, 2004 12.51 12.74 12.45 12.69 619,900 +0.22(+1.76%)
Nov 11, 2004 12.21 12.49 12.21 12.47 600,600 +0.47(+3.92%)
Nov 10, 2004 11.99 12.08 11.92 12.00 467,100 +0.05(+0.42%)
Nov 09, 2004 11.93 11.99 11.87 11.95 497,500 +0.00(+0.00%)
Nov 08, 2004 11.89 11.97 11.85 11.95 484,800 +0.03(+0.25%)
Nov 05, 2004 11.74 11.93 11.70 11.92 559,400 +0.26(+2.23%)
Nov 04, 2004 11.38 11.68 11.36 11.66 681,600 +0.27(+2.37%)
Nov 03, 2004 11.42 11.47 11.35 11.39 528,000 +0.23(+2.06%)
Nov 02, 2004 11.15 11.45 11.11 11.16 1,604,900 +0.03(+0.27%)
Nov 01, 2004 11.10 11.25 11.07 11.13 1,497,600 +0.09(+0.82%)
Oct 29, 2004 10.90 11.04 10.87 11.04 472,600 +0.01(+0.09%)
Oct 28, 2004 10.90 11.07 10.90 11.03 421,800 +0.13(+1.19%)
Oct 27, 2004 10.75 10.96 10.70 10.90 514,500 +0.14(+1.30%)
Oct 26, 2004 10.63 10.77 10.60 10.76 472,900 +0.19(+1.80%)
Oct 25, 2004 10.55 10.64 10.50 10.57 297,200 +0.03(+0.28%)
Oct 22, 2004 10.71 10.75 10.51 10.54 435,200 -0.02(-0.19%)
Oct 21, 2004 10.49 10.60 10.46 10.56 494,000 -0.08(-0.75%)
Oct 20, 2004 10.54 10.66 10.50 10.64 283,700 +0.05(+0.47%)
Oct 19, 2004 10.78 10.86 10.55 10.59 495,900 -0.03(-0.28%)
Oct 18, 2004 10.51 10.68 10.49 10.62 472,100 -0.09(-0.84%)
Oct 15, 2004 10.68 10.82 10.58 10.71 506,300 +0.10(+0.94%)
Oct 14, 2004 10.80 10.86 10.57 10.61 747,500 -0.26(-2.39%)
Oct 13, 2004 10.96 10.96 10.81 10.87 612,400 +0.02(+0.18%)
Oct 12, 2004 10.78 10.89 10.72 10.85 508,800 -0.19(-1.72%)
Oct 11, 2004 11.02 11.09 10.95 11.04 326,600 -0.01(-0.09%)
Oct 08, 2004 11.11 11.19 11.01 11.05 291,900 -0.12(-1.07%)
Oct 07, 2004 11.24 11.26 11.17 11.17 567,800 -0.10(-0.89%)
Oct 06, 2004 11.13 11.30 11.12 11.27 259,100 +0.12(+1.08%)
Oct 05, 2004 11.17 11.27 11.13 11.15 232,300 +0.01(+0.09%)
Oct 04, 2004 11.10 11.23 11.10 11.14 372,400 +0.14(+1.27%)
Oct 01, 2004 10.89 11.05 10.86 11.00 357,900 +0.20(+1.85%)
Sep 30, 2004 10.78 10.86 10.74 10.80 499,600 +0.10(+0.93%)
Sep 29, 2004 10.71 10.77 10.67 10.70 286,400 +0.03(+0.28%)
Sep 28, 2004 10.61 10.73 10.55 10.67 552,300 +0.10(+0.95%)
Sep 27, 2004 10.58 10.65 10.53 10.57 760,300 -0.21(-1.95%)
Sep 24, 2004 10.80 10.86 10.77 10.78 407,800 -0.10(-0.92%)
Sep 23, 2004 10.95 10.95 10.85 10.88 550,000 -0.22(-1.98%)
Sep 22, 2004 11.15 11.21 11.00 11.10 653,400 -0.27(-2.37%)
Sep 21, 2004 11.23 11.40 11.19 11.37 409,800 +0.22(+1.97%)
Sep 20, 2004 11.12 11.18 11.09 11.15 314,100 -0.12(-1.06%)
Sep 17, 2004 11.24 11.36 11.18 11.27 306,700 +0.04(+0.36%)
Sep 16, 2004 11.11 11.23 11.08 11.23 345,700 -0.08(-0.71%)
Sep 15, 2004 11.37 11.37 11.22 11.31 391,500 -0.01(-0.09%)
Sep 14, 2004 11.30 11.35 11.25 11.32 299,800 -0.04(-0.35%)
Sep 13, 2004 11.33 11.47 11.27 11.36 474,500 +0.07(+0.62%)
Sep 10, 2004 11.22 11.37 11.17 11.29 420,700 +0.13(+1.16%)
Sep 09, 2004 11.16 11.20 11.07 11.16 234,800 +0.00(+0.00%)
Sep 08, 2004 11.06 11.28 11.06 11.16 375,900 +0.00(+0.00%)
Sep 07, 2004 11.13 11.22 11.06 11.16 385,600 +0.13(+1.18%)
Sep 03, 2004 11.06 11.10 10.97 11.03 224,800 +0.03(+0.27%)
Sep 02, 2004 10.86 11.03 10.83 11.00 312,400 +0.23(+2.14%)
Sep 01, 2004 10.79 10.86 10.75 10.77 263,600 +0.03(+0.28%)
Aug 31, 2004 10.73 10.77 10.65 10.74 401,300 -0.02(-0.19%)
Aug 30, 2004 10.79 10.88 10.76 10.76 253,500 -0.06(-0.55%)
Aug 27, 2004 10.89 10.89 10.77 10.82 274,600 -0.16(-1.46%)
Aug 26, 2004 10.90 11.01 10.85 10.98 360,300 -0.03(-0.27%)
Aug 25, 2004 10.80 11.04 10.75 11.01 1,346,100 +0.26(+2.42%)
Aug 24, 2004 10.77 10.80 10.70 10.75 331,800 +0.07(+0.66%)
Aug 23, 2004 10.87 10.89 10.67 10.68 360,000 -0.01(-0.09%)
Aug 20, 2004 10.54 10.75 10.52 10.69 347,700 -0.03(-0.28%)
Aug 19, 2004 10.79 10.79 10.65 10.72 376,600 -0.04(-0.37%)
Aug 18, 2004 10.45 10.83 10.45 10.76 606,100 +0.22(+2.09%)
Aug 17, 2004 10.60 10.69 10.51 10.54 326,700 -0.05(-0.47%)
Aug 16, 2004 10.41 10.62 10.37 10.59 769,400 +0.13(+1.24%)
Aug 13, 2004 10.43 10.63 10.41 10.46 421,100 +0.05(+0.48%)
Aug 12, 2004 10.45 10.51 10.28 10.41 568,200 -0.53(-4.84%)
Aug 11, 2004 10.83 10.97 10.68 10.94 500,700 +0.03(+0.27%)
Aug 10, 2004 10.75 10.94 10.75 10.91 260,300 +0.16(+1.49%)
Aug 09, 2004 10.82 10.84 10.64 10.75 553,500 -0.12(-1.10%)
Aug 06, 2004 10.98 11.03 10.86 10.87 300,000 -0.20(-1.81%)
Aug 05, 2004 11.23 11.27 11.02 11.07 240,200 -0.07(-0.63%)
Aug 04, 2004 10.93 11.20 10.92 11.14 261,000 -0.02(-0.18%)
Aug 03, 2004 11.19 11.31 11.14 11.16 305,200 -0.09(-0.80%)
Aug 02, 2004 11.16 11.25 11.11 11.25 358,300 -0.09(-0.79%)
Jul 30, 2004 11.38 11.40 11.28 11.34 145,900 -0.06(-0.53%)
Jul 29, 2004 11.37 11.47 11.30 11.40 210,400 +0.00(+0.00%)
Jul 28, 2004 11.39 11.47 11.19 11.40 430,800 +0.07(+0.62%)
Jul 27, 2004 11.22 11.36 11.20 11.33 304,700 +0.25(+2.26%)
Jul 26, 2004 11.20 11.23 11.04 11.08 215,600 -0.12(-1.07%)
Jul 23, 2004 11.27 11.29 11.15 11.20 1,215,200 -0.27(-2.35%)
Jul 22, 2004 11.46 11.52 11.32 11.47 307,100 -0.06(-0.52%)
Jul 21, 2004 11.68 11.79 11.53 11.53 711,200 +0.06(+0.52%)
Jul 20, 2004 11.38 11.50 11.33 11.47 494,100 +0.06(+0.53%)
Jul 19, 2004 11.28 11.44 11.25 11.41 446,000 +0.01(+0.09%)
Jul 16, 2004 11.58 11.59 11.37 11.40 215,500 +0.05(+0.44%)
Jul 15, 2004 11.51 11.53 11.30 11.35 273,800 -0.24(-2.07%)
Jul 14, 2004 11.51 11.69 11.50 11.59 166,400 -0.11(-0.94%)
Jul 13, 2004 11.71 11.73 11.60 11.70 353,900 -0.10(-0.85%)
Jul 12, 2004 11.76 11.82 11.72 11.80 187,500 +0.01(+0.08%)
Jul 09, 2004 11.70 11.83 11.67 11.79 307,600 +0.16(+1.38%)
Jul 08, 2004 11.71 11.75 11.62 11.63 316,700 -0.17(-1.44%)
Jul 07, 2004 11.75 11.86 11.72 11.80 177,800 +0.04(+0.34%)
Jul 06, 2004 11.80 11.80 11.70 11.76 461,900 -0.48(-3.92%)
Jul 02, 2004 12.22 12.29 12.15 12.24 279,800 +0.11(+0.91%)
Jul 01, 2004 12.33 12.34 12.05 12.13 397,600 +0.01(+0.08%)
Jun 30, 2004 12.24 12.28 11.99 12.12 324,000 +0.11(+0.92%)
Jun 29, 2004 11.98 12.07 11.96 12.01 182,100 +0.00(+0.00%)
Jun 28, 2004 12.18 12.21 11.94 12.01 336,600 +0.18(+1.52%)
Jun 25, 2004 11.87 11.94 11.80 11.83 317,800 +0.03(+0.25%)
Jun 24, 2004 11.73 11.91 11.69 11.80 310,600 +0.20(+1.72%)
Jun 23, 2004 11.55 11.67 11.40 11.60 650,300 -0.07(-0.60%)
Jun 22, 2004 11.61 11.74 11.52 11.67 313,200 -0.06(-0.51%)
Jun 21, 2004 11.83 11.88 11.72 11.73 188,100 -0.05(-0.42%)
Jun 18, 2004 11.73 11.85 11.69 11.78 145,100 -0.11(-0.93%)
Jun 17, 2004 11.81 11.93 11.71 11.89 210,700 +0.02(+0.17%)
Jun 16, 2004 11.96 11.96 11.83 11.87 187,500 -0.09(-0.75%)
Jun 15, 2004 11.92 12.07 11.88 11.96 320,100 +0.26(+2.22%)
Jun 14, 2004 11.78 11.78 11.65 11.70 426,200 -0.50(-4.10%)
Jun 10, 2004 12.12 12.22 12.08 12.20 338,000 +0.25(+2.09%)
Jun 09, 2004 12.16 12.17 11.95 11.95 304,500 -0.45(-3.63%)
Jun 08, 2004 12.28 12.47 12.26 12.40 335,200 -0.29(-2.29%)
Jun 07, 2004 12.61 12.70 12.50 12.69 385,000 +0.37(+3.00%)
Jun 04, 2004 12.24 12.41 12.23 12.32 298,300 +0.26(+2.16%)
Jun 03, 2004 12.06 12.14 11.97 12.06 253,100 +0.01(+0.08%)
Jun 02, 2004 11.94 12.10 11.91 12.05 277,400 +0.20(+1.69%)
Jun 01, 2004 11.82 11.85 11.68 11.85 237,000 -0.22(-1.82%)
May 28, 2004 12.07 12.11 11.96 12.07 126,800 -0.10(-0.82%)
May 27, 2004 12.10 12.22 12.05 12.17 381,700 +0.35(+2.96%)
May 26, 2004 11.83 11.88 11.67 11.82 335,300 -0.10(-0.84%)
May 25, 2004 11.58 11.93 11.56 11.92 622,300 +0.34(+2.94%)
May 24, 2004 11.55 11.63 11.45 11.58 360,100 +0.29(+2.57%)
May 21, 2004 11.25 11.35 11.15 11.29 473,200 +0.05(+0.44%)
May 20, 2004 11.22 11.31 11.17 11.24 371,100 -0.12(-1.06%)
May 19, 2004 11.61 11.64 11.35 11.36 409,000 +0.02(+0.18%)
May 18, 2004 11.18 11.36 11.16 11.34 383,200 +0.14(+1.25%)
May 17, 2004 11.20 11.28 11.05 11.20 560,300 -0.27(-2.35%)
May 14, 2004 11.45 11.59 11.37 11.47 469,400 +0.02(+0.17%)
May 13, 2004 11.13 11.56 11.05 11.45 817,600 -0.15(-1.29%)
May 12, 2004 11.65 11.65 11.29 11.60 1,001,800 -0.76(-6.15%)
May 11, 2004 12.41 12.45 12.28 12.36 192,000 -0.01(-0.08%)
May 10, 2004 12.44 12.45 12.21 12.37 300,900 -0.19(-1.51%)
May 07, 2004 12.59 12.80 12.51 12.56 361,000 -0.26(-2.03%)
May 06, 2004 12.90 12.96 12.64 12.82 388,900 -0.36(-2.73%)
May 05, 2004 13.11 13.28 13.09 13.18 315,300 +0.04(+0.30%)
May 04, 2004 13.07 13.23 12.95 13.14 298,100 +0.09(+0.69%)
May 03, 2004 12.97 13.21 12.97 13.05 368,200 +0.11(+0.85%)
Apr 30, 2004 12.96 13.08 12.87 12.94 208,600 -0.01(-0.08%)
Apr 29, 2004 13.12 13.18 12.80 12.95 321,300 -0.15(-1.15%)
Apr 28, 2004 13.33 13.33 13.07 13.10 506,900 -0.46(-3.39%)
Apr 27, 2004 13.54 13.67 13.51 13.56 187,000 -0.01(-0.07%)
Apr 26, 2004 13.68 13.74 13.51 13.57 233,600 -0.13(-0.95%)
Apr 23, 2004 13.63 13.74 13.47 13.70 518,300 +0.07(+0.51%)
Apr 22, 2004 13.52 13.79 13.39 13.63 481,000 +0.11(+0.81%)
Apr 21, 2004 13.50 13.63 13.42 13.52 390,000 +0.00(+0.00%)
Apr 20, 2004 13.71 13.84 13.47 13.52 324,900 +0.00(+0.00%)
Apr 19, 2004 13.50 13.60 13.40 13.52 372,700 +0.06(+0.45%)
Apr 16, 2004 13.46 13.59 13.40 13.46 358,000 +0.01(+0.07%)
Apr 15, 2004 13.58 13.62 13.29 13.45 416,700 +0.09(+0.67%)
Apr 14, 2004 13.09 13.40 13.09 13.36 358,100 -0.02(-0.15%)
Apr 13, 2004 13.64 13.68 13.31 13.38 284,600 -0.14(-1.04%)
Apr 12, 2004 13.35 13.57 13.35 13.52 239,700 +0.08(+0.60%)
Apr 08, 2004 13.59 13.63 13.40 13.44 303,100 -0.11(-0.81%)
Apr 07, 2004 13.54 13.69 13.45 13.55 257,500 -0.06(-0.44%)
Apr 06, 2004 13.68 13.70 13.50 13.61 300,000 -0.07(-0.51%)
Apr 05, 2004 13.57 13.83 13.54 13.68 402,600 -0.08(-0.58%)
Apr 02, 2004 13.60 13.80 13.55 13.76 535,300 +0.60(+4.56%)
Apr 01, 2004 13.00 13.23 12.97 13.16 331,400 +0.31(+2.41%)
Mar 31, 2004 12.92 12.93 12.71 12.85 509,300 -0.08(-0.62%)
Mar 30, 2004 12.75 13.00 12.70 12.93 294,300 -0.14(-1.07%)
Mar 29, 2004 12.90 13.14 12.87 13.07 653,100 +0.47(+3.73%)
Mar 26, 2004 12.73 12.73 12.49 12.60 623,800 -0.33(-2.55%)
Mar 25, 2004 12.62 12.97 12.60 12.93 442,800 +0.59(+4.78%)
Mar 24, 2004 12.45 12.47 12.14 12.34 439,900 -0.34(-2.68%)
Mar 23, 2004 12.68 12.76 12.55 12.68 362,800 +0.18(+1.44%)
Mar 22, 2004 12.53 12.59 12.41 12.50 586,700 -0.13(-1.03%)
Mar 19, 2004 12.66 12.82 12.55 12.63 861,300 -0.35(-2.70%)
Mar 18, 2004 12.97 13.06 12.83 12.98 623,200 -0.17(-1.29%)
Mar 17, 2004 13.12 13.20 12.95 13.15 428,600 +0.21(+1.62%)
Mar 16, 2004 13.05 13.12 12.80 12.94 451,500 +0.00(+0.00%)
Mar 15, 2004 13.29 13.29 12.76 12.94 725,400 -0.70(-5.13%)
Mar 12, 2004 13.52 13.66 13.41 13.64 482,400 +0.21(+1.56%)
Mar 11, 2004 13.63 13.71 13.35 13.43 490,600 -0.40(-2.89%)
Mar 10, 2004 13.95 14.03 13.82 13.83 570,000 -0.49(-3.42%)
Mar 09, 2004 14.49 14.57 14.26 14.32 447,800 -0.26(-1.78%)
Mar 08, 2004 14.66 14.75 14.55 14.58 357,900 -0.18(-1.22%)
Mar 05, 2004 14.73 14.95 14.66 14.76 278,800 -0.18(-1.20%)
Mar 04, 2004 14.84 14.99 14.83 14.94 212,400 +0.21(+1.43%)
Mar 03, 2004 14.62 14.79 14.50 14.73 343,100 +0.19(+1.31%)
Mar 02, 2004 14.55 14.67 14.35 14.54 548,800 -0.21(-1.42%)
Mar 01, 2004 14.57 14.81 14.47 14.75 440,200 -0.12(-0.81%)
Feb 27, 2004 14.85 14.96 14.76 14.87 300,500 +0.09(+0.61%)
Feb 26, 2004 14.68 14.85 14.64 14.78 260,900 +0.00(+0.00%)
Feb 25, 2004 14.77 14.82 14.58 14.78 395,500 -0.25(-1.66%)
Feb 24, 2004 14.95 15.14 14.89 15.03 360,700 -0.16(-1.05%)
Feb 23, 2004 15.42 15.44 15.17 15.19 246,200 -0.12(-0.78%)
Feb 20, 2004 15.62 15.62 15.20 15.31 438,200 -0.19(-1.23%)
Feb 19, 2004 15.63 15.70 15.50 15.50 357,000 +0.03(+0.19%)
Feb 18, 2004 15.68 15.68 15.35 15.47 540,500 -0.28(-1.78%)
Feb 17, 2004 15.65 15.81 15.57 15.75 437,100 +0.35(+2.27%)
Feb 13, 2004 15.64 15.64 15.29 15.40 311,000 -0.35(-2.22%)
Feb 12, 2004 15.73 15.83 15.66 15.75 296,100 -0.08(-0.51%)
Feb 11, 2004 15.59 15.93 15.51 15.83 1,262,200 +0.44(+2.86%)
Feb 10, 2004 15.35 15.45 15.27 15.39 273,400 -0.10(-0.65%)
Feb 09, 2004 15.51 15.58 15.39 15.49 228,700 +0.27(+1.77%)
Feb 06, 2004 15.08 15.29 15.04 15.22 319,200 +0.12(+0.79%)
Feb 05, 2004 15.20 15.22 15.05 15.10 427,300 +0.25(+1.68%)
Feb 04, 2004 14.97 15.10 14.85 14.85 599,100 -0.31(-2.04%)
Feb 03, 2004 15.26 15.27 15.10 15.16 565,100 -0.27(-1.75%)
Feb 02, 2004 15.29 15.59 15.13 15.43 672,700 +0.18(+1.18%)
Jan 30, 2004 15.21 15.30 15.08 15.25 343,600 +0.14(+0.93%)
Jan 29, 2004 15.36 15.37 15.03 15.11 431,500 -0.37(-2.39%)
Jan 28, 2004 15.80 15.94 15.46 15.48 624,800 -0.30(-1.90%)
Jan 27, 2004 15.90 15.90 15.67 15.78 247,900 +0.02(+0.13%)
Jan 26, 2004 15.59 15.85 15.49 15.76 386,500 -0.03(-0.19%)
Jan 23, 2004 15.86 15.95 15.73 15.79 229,900 -0.20(-1.25%)
Jan 22, 2004 15.84 16.05 15.83 15.99 457,100 +0.04(+0.25%)
Jan 21, 2004 15.76 16.03 15.68 15.95 382,400 +0.25(+1.59%)
Jan 20, 2004 15.74 15.78 15.58 15.70 416,700 -0.41(-2.55%)
Jan 16, 2004 16.21 16.23 16.00 16.11 341,600 -0.01(-0.06%)
Jan 15, 2004 16.19 16.20 15.93 16.12 471,800 +0.35(+2.22%)
Jan 14, 2004 15.59 15.77 15.54 15.77 390,000 +0.50(+3.27%)
Jan 13, 2004 15.48 15.50 15.15 15.27 320,000 +0.05(+0.33%)
Jan 12, 2004 15.19 15.22 15.07 15.22 262,600 -0.11(-0.72%)
Jan 09, 2004 15.26 15.55 15.30 15.33 327,400 +0.07(+0.46%)
Jan 08, 2004 15.02 15.28 15.02 15.26 221,600 +0.37(+2.48%)
Jan 07, 2004 14.88 14.88 14.73 14.89 354,500 -0.28(-1.85%)
Jan 06, 2004 15.00 15.23 14.98 15.17 459,800 -0.09(-0.59%)
Jan 05, 2004 15.23 15.27 15.10 15.26 368,400 +0.46(+3.11%)
Jan 02, 2004 14.85 14.99 14.80 14.80 244,000 +0.00(+0.00%)
Dec 31, 2003 14.69 14.85 14.65 14.80 198,000 +0.19(+1.30%)
Dec 30, 2003 14.58 14.67 14.54 14.61 196,500 +0.02(+0.14%)
Dec 29, 2003 14.33 14.59 14.33 14.59 433,200 +0.59(+4.21%)
Dec 26, 2003 13.90 14.06 13.90 14.00 179,400 +0.00(+0.00%)
Dec 24, 2003 14.10 14.14 13.97 14.00 119,000 -0.05(-0.36%)
Dec 23, 2003 14.09 14.12 13.96 14.05 200,900 -0.12(-0.85%)
Dec 22, 2003 14.06 14.17 14.00 14.17 222,800 +0.10(+0.71%)
Dec 19, 2003 14.01 14.11 13.99 14.07 256,000 -0.06(-0.42%)
Dec 18, 2003 13.81 14.15 13.81 14.13 400,500 +0.24(+1.73%)
Dec 17, 2003 13.81 13.90 13.77 13.89 289,800 -0.21(-1.49%)
Dec 16, 2003 14.02 14.15 13.95 14.10 437,600 +0.26(+1.88%)
Dec 15, 2003 14.20 14.20 13.82 13.84 295,500 -0.06(-0.43%)
Dec 12, 2003 13.96 13.96 13.68 13.90 290,200 +0.09(+0.65%)
Dec 11, 2003 13.57 13.83 13.53 13.81 285,400 +0.10(+0.73%)
Dec 10, 2003 13.67 13.85 13.56 13.71 354,400 -0.05(-0.36%)
Dec 09, 2003 14.08 14.03 13.70 13.76 255,600 -0.32(-2.27%)
Dec 08, 2003 13.79 14.04 13.79 14.08 258,000 +0.22(+1.59%)
Dec 05, 2003 13.77 14.02 13.77 13.86 259,200 -0.07(-0.50%)
Dec 04, 2003 13.97 14.03 13.85 13.93 234,800 -0.17(-1.21%)
Dec 03, 2003 14.13 14.24 14.01 14.10 532,600 +0.28(+2.03%)
Dec 02, 2003 13.78 13.93 13.78 13.82 382,700 -0.03(-0.22%)
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.