Aegon N.V. (NY: AEG )

4.730 USD -0.060 (-1.25%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.520 5.540 5.500 5.520 854,600 -0.07(-1.25%)
Nov 29, 2018 5.610 5.640 5.580 5.590 1,088,977 -0.04(-0.71%)
Nov 28, 2018 5.580 5.630 5.540 5.630 2,325,096 +0.01(+0.18%)
Nov 27, 2018 5.630 5.640 5.590 5.620 851,153 -0.04(-0.71%)
Nov 26, 2018 5.650 5.680 5.630 5.660 1,272,405 +0.15(+2.72%)
Nov 23, 2018 5.490 5.550 5.480 5.510 721,700 -0.13(-2.30%)
Nov 21, 2018 5.640 5.640 5.640 0 -0.04(-0.70%)
Nov 20, 2018 5.770 5.790 5.660 5.680 2,473,669 -0.39(-6.43%)
Nov 19, 2018 6.060 6.090 6.020 6.070 925,962 +0.07(+1.17%)
Nov 16, 2018 6.040 6.050 6.000 6.000 942,800 -0.12(-1.96%)
Nov 15, 2018 6.030 6.120 6.000 6.120 1,153,870 -0.02(-0.33%)
Nov 14, 2018 6.190 6.210 6.070 6.140 1,011,824 -0.06(-0.97%)
Nov 13, 2018 6.145 6.250 6.145 6.200 1,972,927 +0.04(+0.65%)
Nov 12, 2018 6.220 6.230 6.150 6.160 1,193,946 -0.10(-1.60%)
Nov 09, 2018 6.270 6.280 6.220 6.260 668,100 +0.01(+0.16%)
Nov 08, 2018 6.310 6.340 6.240 6.250 746,149 -0.03(-0.48%)
Nov 07, 2018 6.260 6.280 6.220 6.280 674,140 +0.09(+1.45%)
Nov 06, 2018 6.180 6.200 6.157 6.190 622,386 +0.01(+0.16%)
Nov 05, 2018 6.200 6.225 6.160 6.180 709,347 +0.00(+0.00%)
Nov 02, 2018 6.200 6.245 6.160 6.180 1,023,500 +0.01(+0.16%)
Nov 01, 2018 6.155 6.190 6.095 6.170 1,166,244 +0.09(+1.48%)
Oct 31, 2018 6.020 6.140 6.010 6.080 1,286,744 +0.04(+0.66%)
Oct 30, 2018 6.010 6.050 5.980 6.040 1,882,841 +0.09(+1.51%)
Oct 29, 2018 6.030 6.040 5.910 5.950 1,530,387 +0.05(+0.85%)
Oct 26, 2018 5.870 5.945 5.820 5.900 959,800 -0.03(-0.51%)
Oct 25, 2018 5.930 5.990 5.894 5.930 1,071,654 +0.09(+1.54%)
Oct 24, 2018 5.990 5.990 5.840 5.840 2,028,511 -0.22(-3.63%)
Oct 23, 2018 6.000 6.080 5.960 6.060 1,817,810 -0.02(-0.33%)
Oct 22, 2018 6.150 6.150 6.060 6.080 1,104,122 -0.02(-0.33%)
Oct 19, 2018 6.060 6.130 6.030 6.100 1,168,900 +0.10(+1.67%)
Oct 18, 2018 6.130 6.145 5.990 6.000 1,365,718 -0.08(-1.32%)
Oct 17, 2018 6.090 6.150 6.050 6.080 778,012 -0.02(-0.33%)
Oct 16, 2018 6.070 6.100 6.045 6.100 1,305,545 +0.05(+0.83%)
Oct 15, 2018 6.050 6.090 6.030 6.050 1,038,506 -0.08(-1.31%)
Oct 12, 2018 6.200 6.200 6.035 6.130 1,517,700 +0.04(+0.66%)
Oct 11, 2018 6.240 6.250 6.070 6.090 2,050,787 -0.28(-4.40%)
Oct 10, 2018 6.520 6.530 6.350 6.370 1,515,887 -0.11(-1.70%)
Oct 09, 2018 6.430 6.505 6.405 6.480 847,110 -0.01(-0.15%)
Oct 08, 2018 6.420 6.500 6.405 6.490 1,224,504 -0.03(-0.46%)
Oct 05, 2018 6.560 6.560 6.480 6.520 817,100 -0.02(-0.31%)
Oct 04, 2018 6.600 6.620 6.490 6.540 1,399,308 +0.08(+1.24%)
Oct 03, 2018 6.470 6.490 6.430 6.460 803,061 +0.05(+0.78%)
Oct 02, 2018 6.390 6.410 6.360 6.410 689,974 -0.03(-0.47%)
Oct 01, 2018 6.480 6.495 6.400 6.440 820,537 +0.01(+0.16%)
Sep 28, 2018 6.410 6.470 6.400 6.430 1,666,700 -0.13(-1.98%)
Sep 27, 2018 6.620 6.640 6.550 6.560 1,055,504 -0.07(-1.06%)
Sep 26, 2018 6.700 6.704 6.610 6.630 1,267,780 -0.11(-1.63%)
Sep 25, 2018 6.760 6.810 6.720 6.740 2,092,751 +0.26(+4.01%)
Sep 24, 2018 6.580 6.590 6.470 6.480 993,834 -0.02(-0.31%)
Sep 21, 2018 6.480 6.510 6.445 6.500 954,000 +0.06(+0.93%)
Sep 20, 2018 6.420 6.460 6.385 6.440 1,911,124 +0.15(+2.38%)
Sep 19, 2018 6.200 6.300 6.178 6.290 5,453,644 +0.20(+3.28%)
Sep 18, 2018 6.100 6.120 6.080 6.090 1,121,117 +0.03(+0.50%)
Sep 17, 2018 6.100 6.130 6.060 6.060 1,391,758 +0.03(+0.50%)
Sep 14, 2018 6.040 6.060 6.010 6.030 2,221,700 -0.04(-0.66%)
Sep 13, 2018 6.070 6.095 6.010 6.070 1,531,997 +0.02(+0.33%)
Sep 12, 2018 6.000 6.060 5.994 6.050 1,845,779 +0.06(+1.00%)
Sep 11, 2018 5.920 5.990 5.905 5.990 863,643 +0.03(+0.50%)
Sep 10, 2018 6.010 6.020 5.940 5.960 1,066,515 +0.04(+0.68%)
Sep 07, 2018 5.920 5.950 5.890 5.920 1,314,100 -0.09(-1.50%)
Sep 06, 2018 6.050 6.080 5.980 6.010 1,312,321 -0.03(-0.50%)
Sep 05, 2018 6.090 6.105 6.030 6.040 1,700,998 +0.03(+0.50%)
Sep 04, 2018 5.970 6.010 5.930 6.010 2,292,911 +0.06(+1.01%)
Aug 31, 2018 5.950 5.950 5.950 0 -0.05(-0.83%)
Aug 30, 2018 6.020 6.030 5.960 6.000 1,076,245 -0.03(-0.50%)
Aug 29, 2018 6.020 6.055 6.000 6.030 623,490 -0.03(-0.50%)
Aug 28, 2018 6.110 6.125 6.050 6.060 812,715 +0.04(+0.66%)
Aug 27, 2018 5.980 6.045 5.980 6.020 671,962 +0.05(+0.84%)
Aug 24, 2018 5.990 6.015 5.940 5.970 1,447,200 -0.02(-0.33%)
Aug 23, 2018 6.050 6.055 5.990 5.990 1,656,855 -0.12(-1.96%)
Aug 22, 2018 6.140 6.160 6.090 6.110 1,209,354 +0.03(+0.49%)
Aug 21, 2018 6.030 6.120 6.030 6.080 1,084,264 +0.10(+1.67%)
Aug 20, 2018 5.890 5.980 5.880 5.980 1,280,437 -0.03(-0.50%)
Aug 17, 2018 5.980 6.010 5.970 6.010 2,134,600 -0.18(-2.91%)
Aug 16, 2018 6.200 6.250 6.180 6.190 1,500,635 +0.15(+2.48%)
Aug 15, 2018 6.040 6.060 5.990 6.040 1,404,984 -0.08(-1.31%)
Aug 14, 2018 6.110 6.130 6.080 6.120 1,147,092 -0.01(-0.16%)
Aug 13, 2018 6.160 6.179 6.101 6.130 857,819 +0.01(+0.16%)
Aug 10, 2018 6.140 6.170 6.090 6.120 855,800 -0.20(-3.16%)
Aug 09, 2018 6.340 6.360 6.310 6.320 747,472 -0.04(-0.63%)
Aug 08, 2018 6.330 6.370 6.320 6.360 1,023,096 +0.05(+0.79%)
Aug 07, 2018 6.360 6.390 6.310 6.310 1,606,881 +0.00(+0.00%)
Aug 06, 2018 6.320 6.330 6.290 6.310 1,117,607 -0.05(-0.79%)
Aug 03, 2018 6.350 6.370 6.340 6.360 1,033,800 +0.05(+0.79%)
Aug 02, 2018 6.360 6.370 6.280 6.310 1,630,488 -0.22(-3.37%)
Aug 01, 2018 6.570 6.600 6.505 6.530 1,523,086 -0.02(-0.31%)
Jul 31, 2018 6.600 6.600 6.530 6.550 1,981,849 +0.12(+1.87%)
Jul 30, 2018 6.430 6.465 6.425 6.430 860,815 +0.08(+1.26%)
Jul 27, 2018 6.330 6.365 6.320 6.350 773,100 +0.04(+0.63%)
Jul 26, 2018 6.310 6.325 6.290 6.310 1,089,827 -0.01(-0.16%)
Jul 25, 2018 6.310 6.320 6.250 6.320 1,206,776 +0.00(+0.00%)
Jul 24, 2018 6.320 6.340 6.300 6.320 2,339,534 +0.12(+1.94%)
Jul 23, 2018 6.180 6.210 6.170 6.200 1,759,782 +0.06(+0.98%)
Jul 20, 2018 6.170 6.130 6.140 737,153 +0.01(+0.16%)
Jul 19, 2018 6.135 6.165 6.100 6.130 1,127,058 -0.03(-0.49%)
Jul 18, 2018 6.150 6.180 6.120 6.160 825,561 +0.04(+0.65%)
Jul 17, 2018 6.110 6.140 6.090 6.120 1,344,891 +0.00(+0.00%)
Jul 16, 2018 6.040 6.120 6.040 6.120 1,009,981 +0.12(+2.00%)
Jul 13, 2018 5.990 6.020 5.970 6.000 916,922 +0.04(+0.67%)
Jul 12, 2018 5.940 5.960 5.915 5.960 1,686,911 +0.06(+1.02%)
Jul 11, 2018 5.970 5.980 5.890 5.900 2,133,959 -0.12(-1.99%)
Jul 10, 2018 6.060 6.060 6.010 6.020 2,440,397 -0.10(-1.63%)
Jul 09, 2018 6.060 6.130 6.060 6.120 1,912,439 +0.10(+1.66%)
Jul 06, 2018 5.970 6.030 5.965 6.020 948,513 +0.01(+0.17%)
Jul 05, 2018 6.050 6.060 6.000 6.010 1,723,482 +0.15(+2.56%)
Jul 03, 2018 5.860 5.860 5.860 0 -0.02(-0.34%)
Jul 02, 2018 5.895 5.920 5.850 5.880 1,030,795 -0.04(-0.68%)
Jun 29, 2018 5.960 5.989 5.915 5.920 4,281,618 +0.07(+1.20%)
Jun 28, 2018 5.830 5.870 5.800 5.850 5,173,168 +0.02(+0.34%)
Jun 27, 2018 5.950 5.970 5.830 5.830 1,914,541 -0.12(-2.02%)
Jun 26, 2018 5.960 5.980 5.900 5.950 2,194,565 -0.11(-1.82%)
Jun 25, 2018 6.080 6.110 6.020 6.060 1,623,132 -0.09(-1.46%)
Jun 22, 2018 6.110 6.205 6.090 6.150 2,954,071 +0.13(+2.16%)
Jun 21, 2018 6.090 6.090 6.020 6.020 1,782,984 -0.16(-2.59%)
Jun 20, 2018 6.230 6.240 6.170 6.180 1,927,474 -0.10(-1.59%)
Jun 19, 2018 6.290 6.305 6.245 6.280 2,587,502 +0.13(+2.11%)
Jun 18, 2018 6.140 6.160 6.090 6.150 3,379,286 +0.07(+1.15%)
Jun 15, 2018 6.300 6.065 6.080 6,558,609 -0.22(-3.49%)
Jun 14, 2018 6.330 6.345 6.290 6.300 717,358 -0.11(-1.72%)
Jun 13, 2018 6.430 6.440 6.380 6.410 919,076 +0.07(+1.10%)
Jun 12, 2018 6.400 6.410 6.310 6.340 754,589 -0.07(-1.09%)
Jun 11, 2018 6.370 6.450 6.360 6.410 811,274 +0.08(+1.26%)
Jun 08, 2018 6.320 6.340 6.270 6.330 620,432 +0.01(+0.16%)
Jun 07, 2018 6.370 6.399 6.295 6.320 1,547,449 +0.03(+0.48%)
Jun 06, 2018 6.310 6.290 1,549,272 +0.02(+0.32%)
Jun 05, 2018 6.290 6.300 6.240 6.270 1,155,079 -0.08(-1.26%)
Jun 04, 2018 6.360 6.380 6.335 6.350 1,069,205 +0.04(+0.63%)
Jun 01, 2018 6.350 6.385 6.290 6.310 1,188,804 +0.10(+1.61%)
May 31, 2018 6.200 6.230 6.150 6.210 1,424,228 -0.04(-0.64%)
May 30, 2018 6.200 6.285 6.160 6.250 1,738,413 +0.12(+1.96%)
May 29, 2018 6.240 6.265 6.100 6.130 2,258,780 -0.39(-5.98%)
May 25, 2018 6.520 6.520 6.520 0 +0.01(+0.15%)
May 24, 2018 6.530 6.555 6.480 6.510 1,231,719 -0.05(-0.76%)
May 23, 2018 6.600 6.610 6.520 6.560 2,013,422 -0.19(-2.81%)
May 22, 2018 6.760 6.770 6.724 6.750 1,863,148 -0.16(-2.32%)
May 21, 2018 6.920 6.930 6.875 6.910 1,021,056 +0.04(+0.58%)
May 18, 2018 6.860 6.880 6.840 6.870 1,012,934 -0.07(-1.01%)
May 17, 2018 6.910 6.950 6.880 6.940 966,296 +0.02(+0.29%)
May 16, 2018 6.910 6.940 6.870 6.920 843,891 -0.04(-0.57%)
May 15, 2018 6.940 7.010 6.910 6.960 1,890,488 +0.07(+1.02%)
May 14, 2018 6.920 6.930 6.880 6.890 901,925 +0.00(+0.00%)
May 11, 2018 6.890 6.920 6.870 6.890 1,125,678 -0.02(-0.29%)
May 10, 2018 6.970 6.970 6.820 6.910 3,060,427 -0.24(-3.36%)
May 09, 2018 7.120 7.150 7.090 7.150 2,182,499 +0.11(+1.56%)
May 08, 2018 6.990 7.060 6.990 7.040 1,072,824 +0.05(+0.72%)
May 07, 2018 6.990 7.010 6.960 6.990 1,112,279 -0.04(-0.57%)
May 04, 2018 6.910 7.040 6.900 7.030 1,931,549 +0.12(+1.74%)
May 03, 2018 6.940 6.950 6.850 6.910 3,265,624 -0.18(-2.54%)
May 02, 2018 7.250 7.250 7.060 7.090 2,446,949 -0.12(-1.66%)
May 01, 2018 7.220 7.240 7.170 7.210 1,264,708 -0.05(-0.69%)
Apr 30, 2018 7.310 7.316 7.260 7.260 1,050,630 -0.07(-0.95%)
Apr 27, 2018 7.270 7.330 7.240 7.330 956,133 -0.02(-0.27%)
Apr 26, 2018 7.320 7.365 7.270 7.350 2,230,987 +0.05(+0.68%)
Apr 25, 2018 7.360 7.365 7.280 7.300 2,799,098 -0.09(-1.22%)
Apr 24, 2018 7.430 7.480 7.360 7.390 3,154,067 -0.02(-0.27%)
Apr 23, 2018 7.410 7.430 7.390 7.410 1,512,956 +0.06(+0.82%)
Apr 20, 2018 7.330 7.370 7.320 7.350 686,057 +0.02(+0.27%)
Apr 19, 2018 7.320 7.370 7.310 7.330 1,049,928 +0.01(+0.14%)
Apr 18, 2018 7.340 7.380 7.310 7.320 1,269,193 +0.11(+1.53%)
Apr 17, 2018 7.220 7.250 7.160 7.210 1,337,309 +0.00(+0.00%)
Apr 16, 2018 7.210 7.230 7.190 7.210 679,592 +0.01(+0.14%)
Apr 13, 2018 7.270 7.275 7.190 7.200 1,117,139 -0.03(-0.41%)
Apr 12, 2018 7.210 7.250 7.160 7.230 2,169,395 +0.15(+2.12%)
Apr 11, 2018 7.100 7.120 7.060 7.080 1,547,385 +0.06(+0.85%)
Apr 10, 2018 7.000 7.050 6.975 7.020 1,533,812 +0.19(+2.78%)
Apr 09, 2018 6.850 6.910 6.830 6.830 2,344,396 +0.04(+0.59%)
Apr 06, 2018 6.850 6.885 6.760 6.790 1,803,768 +0.00(+0.00%)
Apr 05, 2018 6.780 6.810 6.760 6.790 1,516,920 +0.11(+1.65%)
Apr 04, 2018 6.600 6.700 6.590 6.680 1,062,039 -0.08(-1.18%)
Apr 03, 2018 6.710 6.780 6.680 6.760 1,247,872 +0.09(+1.35%)
Apr 02, 2018 6.740 6.780 6.610 6.670 1,255,896 -0.10(-1.48%)
Mar 29, 2018 6.770 6.770 6.770 0 +0.01(+0.15%)
Mar 28, 2018 6.740 6.800 6.665 6.760 2,195,162 +0.11(+1.65%)
Mar 27, 2018 6.800 6.800 6.610 6.650 1,179,299 -0.12(-1.77%)
Mar 26, 2018 6.710 6.790 6.660 6.770 2,612,185 +0.21(+3.20%)
Mar 23, 2018 6.640 6.655 6.550 6.560 1,891,675 -0.05(-0.76%)
Mar 22, 2018 6.760 6.780 6.600 6.610 2,801,844 -0.25(-3.64%)
Mar 21, 2018 6.880 6.930 6.860 6.860 2,223,207 -0.04(-0.58%)
Mar 20, 2018 6.900 6.990 6.890 6.900 4,867,711 +0.05(+0.73%)
Mar 19, 2018 6.910 6.780 6.850 1,321,095 -0.04(-0.58%)
Mar 16, 2018 6.920 6.936 6.870 6.890 1,119,944 +0.00(+0.00%)
Mar 15, 2018 6.900 6.930 6.860 6.890 1,358,686 +0.08(+1.17%)
Mar 14, 2018 6.880 6.890 6.790 6.810 1,082,011 +0.01(+0.15%)
Mar 13, 2018 6.900 6.920 6.790 6.800 1,140,505 -0.06(-0.87%)
Mar 12, 2018 6.930 6.940 6.853 6.860 1,750,059 -0.05(-0.72%)
Mar 09, 2018 6.870 6.920 6.850 6.910 892,663 +0.02(+0.29%)
Mar 08, 2018 6.910 6.935 6.860 6.890 867,082 -0.01(-0.14%)
Mar 07, 2018 6.910 6.830 6.900 986,052 +0.03(+0.44%)
Mar 06, 2018 6.880 6.890 6.840 6.870 1,365,878 +0.07(+1.03%)
Mar 05, 2018 6.680 6.820 6.680 6.800 1,254,628 +0.08(+1.19%)
Mar 02, 2018 6.660 6.730 6.610 6.720 2,971,504 -0.09(-1.32%)
Mar 01, 2018 6.870 6.915 6.751 6.810 2,179,297 -0.11(-1.59%)
Feb 28, 2018 7.010 7.025 6.905 6.920 2,153,246 -0.01(-0.14%)
Feb 27, 2018 6.960 6.990 6.920 6.930 2,064,552 -0.03(-0.43%)
Feb 26, 2018 6.935 6.960 6.883 6.960 2,699,866 +0.02(+0.29%)
Feb 23, 2018 6.880 6.950 6.860 6.940 1,673,081 +0.13(+1.91%)
Feb 22, 2018 6.800 6.810 1,829,694 -0.11(-1.59%)
Feb 21, 2018 6.910 7.020 6.940 6.920 2,095,303 -0.02(-0.29%)
Feb 20, 2018 6.920 6.950 6.883 6.940 2,547,081 +0.09(+1.31%)
Feb 16, 2018 6.850 6.850 6.850 0 -0.06(-0.87%)
Feb 15, 2018 6.960 6.970 6.850 6.910 2,667,163 +0.15(+2.22%)
Feb 14, 2018 6.590 6.780 6.580 6.760 2,510,446 +0.17(+2.58%)
Feb 13, 2018 6.570 6.620 6.550 6.590 2,351,991 +0.04(+0.61%)
Feb 12, 2018 6.530 6.590 6.480 6.550 1,833,485 +0.10(+1.55%)
Feb 09, 2018 6.490 6.520 6.300 6.450 5,356,316 -0.04(-0.62%)
Feb 08, 2018 6.670 6.670 6.480 6.490 8,299,572 -0.19(-2.84%)
Feb 07, 2018 6.660 6.730 6.640 6.680 8,419,257 +0.04(+0.60%)
Feb 06, 2018 6.480 6.680 6.480 6.640 12,702,257 -0.04(-0.52%)
Feb 05, 2018 6.750 6.860 6.595 6.675 8,458,724 -0.09(-1.40%)
Feb 02, 2018 6.905 6.905 6.770 6.770 2,396,283 -0.11(-1.60%)
Feb 01, 2018 6.810 6.880 6.800 6.880 2,073,266 +0.09(+1.33%)
Jan 31, 2018 6.870 6.880 6.770 6.790 2,297,769 -0.08(-1.16%)
Jan 30, 2018 6.930 6.935 6.860 6.870 2,727,921 -0.11(-1.58%)
Jan 29, 2018 6.960 7.020 6.960 6.980 1,905,863 +0.00(+0.00%)
Jan 26, 2018 6.950 6.985 6.930 6.980 1,322,237 +0.04(+0.58%)
Jan 25, 2018 7.020 7.020 6.930 6.940 2,174,730 +0.01(+0.14%)
Jan 24, 2018 6.970 6.990 6.880 6.930 1,667,515 +0.04(+0.58%)
Jan 23, 2018 6.910 6.920 6.870 6.890 2,154,126 -0.09(-1.29%)
Jan 22, 2018 6.940 6.990 6.940 6.980 2,741,319 +0.05(+0.72%)
Jan 19, 2018 6.930 6.960 6.890 6.930 1,316,088 +0.00(+0.00%)
Jan 18, 2018 6.940 6.950 6.910 6.930 2,562,374 +0.07(+1.02%)
Jan 17, 2018 6.860 6.900 6.830 6.860 5,825,563 +0.05(+0.73%)
Jan 16, 2018 6.870 6.880 6.770 6.810 3,085,102 -0.07(-1.02%)
Jan 12, 2018 6.880 6.880 6.880 0 +0.09(+1.33%)
Jan 11, 2018 6.720 6.785 6.710 6.790 3,147,740 +0.13(+1.95%)
Jan 10, 2018 6.720 6.650 6.660 2,344,795 +0.11(+1.68%)
Jan 09, 2018 6.560 6.590 6.530 6.550 1,969,336 +0.12(+1.87%)
Jan 08, 2018 6.420 6.447 6.400 6.430 1,685,496 +0.01(+0.16%)
Jan 05, 2018 6.430 6.440 6.370 6.420 1,582,959 +0.01(+0.16%)
Jan 04, 2018 6.380 6.435 6.380 6.410 2,944,129 +0.07(+1.10%)
Jan 03, 2018 6.350 6.375 6.320 6.340 1,271,598 +0.00(+0.00%)
Jan 02, 2018 6.350 6.350 6.320 6.340 1,449,216 +0.04(+0.63%)
Dec 29, 2017 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 28, 2017 6.330 6.345 6.290 6.300 1,082,979 +0.08(+1.29%)
Dec 27, 2017 6.250 6.250 6.220 6.220 849,321 +0.00(+0.00%)
Dec 26, 2017 6.250 6.270 6.200 6.220 505,742 -0.01(-0.16%)
Dec 22, 2017 6.240 6.245 6.210 6.230 790,586 -0.03(-0.48%)
Dec 21, 2017 6.240 6.290 6.220 6.260 769,692 +0.00(+0.00%)
Dec 20, 2017 6.300 6.320 6.240 6.260 991,610 -0.05(-0.79%)
Dec 19, 2017 6.350 6.350 6.290 6.310 1,736,873 +0.03(+0.48%)
Dec 18, 2017 6.310 6.320 6.270 6.280 1,809,048 +0.10(+1.62%)
Dec 15, 2017 6.170 6.210 6.155 6.180 1,194,811 -0.03(-0.48%)
Dec 14, 2017 6.260 6.270 6.190 6.210 1,346,446 +0.00(+0.00%)
Dec 13, 2017 6.250 6.260 6.210 6.210 1,483,063 +0.01(+0.16%)
Dec 12, 2017 6.170 6.210 6.160 6.200 765,052 +0.00(+0.00%)
Dec 11, 2017 6.200 6.220 6.190 6.200 1,166,604 +0.01(+0.16%)
Dec 08, 2017 6.150 6.190 6.130 6.190 1,606,452 +0.07(+1.14%)
Dec 07, 2017 6.090 6.140 6.080 6.120 1,611,581 +0.00(+0.00%)
Dec 06, 2017 6.090 6.140 6.090 6.120 1,081,921 -0.01(-0.16%)
Dec 05, 2017 6.170 6.170 6.110 6.130 1,343,556 -0.05(-0.81%)
Dec 04, 2017 6.200 6.200 6.170 6.180 3,361,740 +0.04(+0.65%)
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.