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, 2020 3.770 3.780 3.640 3.640 3,939,346 +0.01(+0.28%)
Nov 27, 2020 3.640 3.665 3.600 3.630 1,518,600 -0.02(-0.55%)
Nov 25, 2020 3.670 3.670 3.601 3.650 2,438,100 -0.16(-4.20%)
Nov 24, 2020 3.720 3.835 3.710 3.810 2,049,511 +0.23(+6.42%)
Nov 23, 2020 3.570 3.600 3.550 3.580 1,114,179 +0.05(+1.42%)
Nov 20, 2020 3.510 3.540 3.480 3.530 1,890,800 +0.00(+0.00%)
Nov 19, 2020 3.480 3.540 3.460 3.530 1,301,868 +0.03(+0.86%)
Nov 18, 2020 3.560 3.600 3.500 3.500 2,142,498 -0.11(-3.05%)
Nov 17, 2020 3.550 3.610 3.530 3.610 1,991,861 +0.14(+4.03%)
Nov 16, 2020 3.500 3.512 3.440 3.470 2,052,559 +0.07(+2.06%)
Nov 13, 2020 3.350 3.400 3.350 3.400 1,722,700 +0.10(+3.03%)
Nov 12, 2020 3.320 3.350 3.280 3.300 2,347,733 -0.01(-0.30%)
Nov 11, 2020 3.390 3.390 3.290 3.310 1,909,215 -0.07(-2.07%)
Nov 10, 2020 3.360 3.410 3.345 3.380 2,707,527 +0.12(+3.68%)
Nov 09, 2020 3.230 3.280 3.160 3.260 4,302,222 +0.38(+13.19%)
Nov 06, 2020 2.930 2.930 2.870 2.880 1,583,500 +0.04(+1.41%)
Nov 05, 2020 2.810 2.870 2.810 2.840 1,518,749 +0.08(+2.90%)
Nov 04, 2020 2.790 2.840 2.750 2.760 2,062,061 -0.19(-6.44%)
Nov 03, 2020 2.910 2.960 2.900 2.950 2,437,984 +0.20(+7.27%)
Nov 02, 2020 2.720 2.770 2.695 2.750 2,028,614 +0.05(+1.85%)
Oct 30, 2020 2.630 2.700 2.600 2.700 1,993,200 +0.04(+1.50%)
Oct 29, 2020 2.610 2.690 2.595 2.660 2,587,173 +0.02(+0.76%)
Oct 28, 2020 2.680 2.710 2.640 2.640 3,023,424 -0.17(-6.05%)
Oct 27, 2020 2.910 2.920 2.810 2.810 1,707,085 -0.12(-4.10%)
Oct 26, 2020 2.930 2.930 2.870 2.930 2,339,595 +0.01(+0.34%)
Oct 23, 2020 2.920 2.940 2.890 2.920 1,439,600 +0.04(+1.39%)
Oct 22, 2020 2.820 2.890 2.820 2.880 1,208,180 +0.00(+0.00%)
Oct 21, 2020 2.890 2.900 2.865 2.880 1,509,935 +0.02(+0.70%)
Oct 20, 2020 2.850 2.890 2.850 2.860 1,198,272 +0.04(+1.42%)
Oct 19, 2020 2.820 2.880 2.810 2.820 1,151,801 +0.01(+0.36%)
Oct 16, 2020 2.780 2.835 2.770 2.810 1,216,400 +0.06(+2.18%)
Oct 15, 2020 2.720 2.750 2.715 2.750 1,408,064 -0.07(-2.48%)
Oct 14, 2020 2.830 2.855 2.810 2.820 1,271,274 -0.04(-1.40%)
Oct 13, 2020 2.970 2.970 2.850 2.860 2,638,113 -0.25(-8.04%)
Oct 12, 2020 3.100 3.110 3.075 3.110 1,739,523 +0.09(+2.98%)
Oct 09, 2020 3.060 3.060 3.020 3.020 2,586,000 -0.02(-0.66%)
Oct 08, 2020 3.020 3.050 3.000 3.040 2,350,174 +0.08(+2.70%)
Oct 07, 2020 2.940 2.970 2.930 2.960 1,721,154 +0.09(+3.14%)
Oct 06, 2020 2.920 2.960 2.870 2.870 3,946,864 +0.10(+3.61%)
Oct 05, 2020 2.780 2.790 2.750 2.770 1,858,029 +0.03(+1.09%)
Oct 02, 2020 2.680 2.750 2.670 2.740 2,442,700 +0.06(+2.24%)
Oct 01, 2020 2.700 2.725 2.650 2.680 1,915,846 +0.12(+4.69%)
Sep 30, 2020 2.540 2.600 2.540 2.560 1,622,298 +0.05(+1.99%)
Sep 29, 2020 2.530 2.530 2.480 2.510 2,724,578 -0.02(-0.79%)
Sep 28, 2020 2.500 2.560 2.500 2.530 1,918,769 +0.16(+6.75%)
Sep 25, 2020 2.370 2.390 2.340 2.370 2,274,900 +0.00(+0.00%)
Sep 24, 2020 2.340 2.400 2.325 2.370 2,874,237 +0.05(+2.16%)
Sep 23, 2020 2.380 2.400 2.310 2.320 1,833,518 -0.05(-2.11%)
Sep 22, 2020 2.420 2.450 2.350 2.370 2,687,208 -0.07(-2.87%)
Sep 21, 2020 2.450 2.450 2.390 2.440 3,326,737 -0.09(-3.56%)
Sep 18, 2020 2.560 2.565 2.510 2.530 2,498,900 -0.08(-3.07%)
Sep 17, 2020 2.590 2.630 2.580 2.610 1,915,155 -0.02(-0.76%)
Sep 16, 2020 2.620 2.670 2.600 2.630 1,895,443 -0.02(-0.75%)
Sep 15, 2020 2.710 2.710 2.650 2.650 1,265,699 -0.07(-2.57%)
Sep 14, 2020 2.710 2.735 2.700 2.720 1,206,221 +0.01(+0.37%)
Sep 11, 2020 2.690 2.720 2.670 2.710 1,205,500 +0.03(+1.12%)
Sep 10, 2020 2.750 2.780 2.680 2.680 1,881,866 -0.07(-2.55%)
Sep 09, 2020 2.740 2.770 2.725 2.750 1,354,950 +0.10(+3.77%)
Sep 08, 2020 2.670 2.690 2.640 2.650 2,421,756 -0.12(-4.33%)
Sep 04, 2020 2.740 2.790 2.690 2.770 2,187,300 +0.08(+2.97%)
Sep 03, 2020 2.730 2.780 2.670 2.690 3,124,054 -0.03(-1.10%)
Sep 02, 2020 2.670 2.720 2.650 2.720 1,853,558 +0.03(+1.12%)
Sep 01, 2020 2.670 2.730 2.650 2.690 2,236,687 -0.05(-1.82%)
Aug 31, 2020 2.800 2.805 2.740 2.740 1,791,349 -0.08(-2.84%)
Aug 28, 2020 2.810 2.820 2.780 2.820 1,576,600 +0.09(+3.30%)
Aug 27, 2020 2.720 2.770 2.720 2.730 2,139,784 -0.08(-2.85%)
Aug 26, 2020 2.800 2.840 2.790 2.810 2,291,765 +0.04(+1.44%)
Aug 25, 2020 2.770 2.805 2.730 2.770 2,820,119 +0.03(+1.09%)
Aug 24, 2020 2.700 2.750 2.700 2.740 1,964,150 +0.10(+3.79%)
Aug 21, 2020 2.590 2.660 2.590 2.640 1,939,500 -0.03(-1.12%)
Aug 20, 2020 2.680 2.710 2.670 2.670 2,485,522 -0.08(-2.91%)
Aug 19, 2020 2.700 2.760 2.695 2.750 3,024,853 -0.07(-2.48%)
Aug 18, 2020 2.850 2.850 2.800 2.820 2,123,289 -0.03(-1.05%)
Aug 17, 2020 2.930 2.940 2.840 2.850 3,131,730 -0.06(-2.06%)
Aug 14, 2020 2.870 2.930 2.861 2.910 2,583,500 -0.06(-2.02%)
Aug 13, 2020 2.990 3.040 2.960 2.970 4,157,268 -0.48(-13.91%)
Aug 12, 2020 3.560 3.560 3.430 3.450 2,195,106 -0.02(-0.58%)
Aug 11, 2020 3.480 3.520 3.440 3.470 2,966,736 +0.12(+3.58%)
Aug 10, 2020 3.270 3.360 3.270 3.350 2,364,200 +0.10(+3.08%)
Aug 07, 2020 3.150 3.250 3.145 3.250 2,052,300 +0.07(+2.20%)
Aug 06, 2020 3.160 3.190 3.150 3.180 3,099,329 +0.00(+0.00%)
Aug 05, 2020 3.140 3.198 3.140 3.180 1,834,458 +0.12(+3.92%)
Aug 04, 2020 3.060 3.080 3.040 3.060 2,348,352 +0.02(+0.66%)
Aug 03, 2020 2.990 3.041 2.960 3.040 1,859,992 +0.14(+4.83%)
Jul 31, 2020 3.000 3.000 2.900 2.900 2,400,400 -0.06(-2.03%)
Jul 30, 2020 2.920 2.960 2.880 2.960 2,117,200 -0.13(-4.21%)
Jul 29, 2020 3.050 3.110 3.030 3.090 1,035,706 +0.03(+0.98%)
Jul 28, 2020 3.050 3.070 3.030 3.060 1,627,871 +0.00(+0.00%)
Jul 27, 2020 3.040 3.070 3.020 3.060 1,904,791 +0.02(+0.66%)
Jul 24, 2020 3.070 3.090 3.030 3.040 1,615,600 -0.06(-1.94%)
Jul 23, 2020 3.090 3.120 3.070 3.100 2,087,883 -0.04(-1.27%)
Jul 22, 2020 3.140 3.165 3.120 3.140 1,731,591 +0.00(+0.00%)
Jul 21, 2020 3.140 3.180 3.130 3.140 2,183,963 -0.01(-0.32%)
Jul 20, 2020 3.100 3.160 3.095 3.150 1,461,570 +0.02(+0.64%)
Jul 17, 2020 3.130 3.140 3.100 3.130 2,186,500 -0.04(-1.26%)
Jul 16, 2020 3.190 3.220 3.150 3.170 2,781,691 -0.06(-1.86%)
Jul 15, 2020 3.220 3.250 3.190 3.230 2,560,369 +0.01(+0.31%)
Jul 14, 2020 3.140 3.220 3.130 3.220 3,153,869 +0.11(+3.54%)
Jul 13, 2020 3.140 3.160 3.090 3.110 2,205,975 +0.01(+0.32%)
Jul 10, 2020 3.020 3.115 3.005 3.100 2,527,100 +0.11(+3.68%)
Jul 09, 2020 3.080 3.090 2.980 2.990 2,959,155 -0.11(-3.55%)
Jul 08, 2020 3.050 3.100 3.050 3.100 2,544,578 +0.01(+0.32%)
Jul 07, 2020 3.170 3.170 3.080 3.090 3,930,610 -0.10(-3.13%)
Jul 06, 2020 3.130 3.220 3.105 3.190 6,061,968 +0.18(+5.98%)
Jul 02, 2020 3.050 3.080 2.990 3.010 3,093,800 +0.09(+3.08%)
Jul 01, 2020 2.910 2.965 2.910 2.920 2,827,860 -0.02(-0.68%)
Jun 30, 2020 2.910 2.960 2.890 2.940 2,810,173 -0.03(-1.01%)
Jun 29, 2020 2.960 3.005 2.940 2.970 3,035,342 +0.10(+3.48%)
Jun 26, 2020 2.970 2.970 2.863 2.870 3,111,000 -0.17(-5.59%)
Jun 25, 2020 2.970 3.055 2.969 3.040 2,900,802 +0.11(+3.75%)
Jun 24, 2020 3.050 3.050 2.920 2.930 3,761,364 -0.16(-5.18%)
Jun 23, 2020 3.150 3.180 3.075 3.090 3,885,828 +0.23(+8.04%)
Jun 22, 2020 2.870 2.895 2.833 2.860 3,066,211 +0.05(+1.78%)
Jun 19, 2020 2.970 2.970 2.790 2.810 3,027,500 -0.13(-4.42%)
Jun 18, 2020 2.900 2.990 2.890 2.940 2,225,772 +0.00(+0.00%)
Jun 17, 2020 2.990 3.010 2.925 2.940 2,916,160 -0.09(-2.97%)
Jun 16, 2020 3.080 3.110 2.974 3.030 3,995,012 +0.08(+2.71%)
Jun 15, 2020 2.820 2.990 2.800 2.950 4,283,977 +0.01(+0.34%)
Jun 12, 2020 2.970 3.000 2.853 2.940 3,632,100 +0.14(+5.00%)
Jun 11, 2020 2.920 2.990 2.800 2.800 3,979,981 -0.35(-11.11%)
Jun 10, 2020 3.250 3.260 3.130 3.150 4,961,471 -0.18(-5.41%)
Jun 09, 2020 3.360 3.391 3.310 3.330 2,936,750 -0.11(-3.20%)
Jun 08, 2020 3.510 3.535 3.370 3.440 4,110,583 +0.05(+1.47%)
Jun 05, 2020 3.440 3.460 3.385 3.390 3,975,500 +0.15(+4.63%)
Jun 04, 2020 3.170 3.255 3.132 3.240 3,324,018 +0.02(+0.62%)
Jun 03, 2020 3.100 3.220 3.100 3.220 3,471,406 +0.31(+10.65%)
Jun 02, 2020 2.880 2.930 2.870 2.910 2,176,848 +0.07(+2.46%)
Jun 01, 2020 2.770 2.850 2.750 2.840 2,553,458 +0.17(+6.37%)
May 29, 2020 2.720 2.740 2.620 2.670 4,564,100 -0.11(-3.96%)
May 28, 2020 2.830 2.830 2.760 2.780 2,638,133 -0.02(-0.71%)
May 27, 2020 2.840 2.860 2.740 2.800 3,845,921 +0.14(+5.26%)
May 26, 2020 2.600 2.700 2.600 2.660 2,660,667 +0.20(+8.13%)
May 22, 2020 2.490 2.490 2.410 2.460 1,805,700 +0.03(+1.23%)
May 21, 2020 2.450 2.490 2.430 2.430 2,250,104 -0.08(-3.19%)
May 20, 2020 2.480 2.540 2.480 2.510 2,127,047 +0.07(+2.87%)
May 19, 2020 2.490 2.515 2.440 2.440 8,171,405 -0.03(-1.21%)
May 18, 2020 2.370 2.480 2.342 2.470 3,664,586 +0.24(+10.76%)
May 15, 2020 2.210 2.260 2.205 2.230 2,207,900 -0.03(-1.33%)
May 14, 2020 2.140 2.270 2.095 2.260 4,085,782 +0.02(+0.89%)
May 13, 2020 2.300 2.300 2.210 2.240 2,558,628 -0.16(-6.67%)
May 12, 2020 2.510 2.540 2.390 2.400 3,415,612 +0.04(+1.69%)
May 11, 2020 2.350 2.380 2.320 2.360 2,594,238 -0.01(-0.42%)
May 08, 2020 2.390 2.395 2.350 2.370 10,018,600 -0.01(-0.42%)
May 07, 2020 2.360 2.430 2.360 2.380 6,620,751 +0.06(+2.59%)
May 06, 2020 2.390 2.410 2.310 2.320 1,300,323 -0.04(-1.69%)
May 05, 2020 2.400 2.420 2.350 2.360 2,130,277 -0.09(-3.67%)
May 04, 2020 2.440 2.475 2.410 2.450 2,290,638 -0.07(-2.78%)
May 01, 2020 2.570 2.570 2.485 2.520 1,999,600 -0.08(-3.08%)
Apr 30, 2020 2.590 2.616 2.550 2.600 1,996,297 -0.11(-4.06%)
Apr 29, 2020 2.660 2.730 2.640 2.710 2,688,689 +0.17(+6.69%)
Apr 28, 2020 2.550 2.590 2.480 2.540 3,649,054 +0.10(+4.10%)
Apr 27, 2020 2.400 2.440 2.370 2.440 2,513,995 +0.08(+3.39%)
Apr 24, 2020 2.380 2.380 2.320 2.360 1,347,400 +0.01(+0.43%)
Apr 23, 2020 2.340 2.430 2.320 2.350 3,068,246 +0.02(+0.86%)
Apr 22, 2020 2.360 2.370 2.310 2.330 1,754,089 -0.02(-0.85%)
Apr 21, 2020 2.340 2.400 2.310 2.350 3,172,290 -0.04(-1.67%)
Apr 20, 2020 2.380 2.440 2.340 2.390 1,966,815 -0.06(-2.45%)
Apr 17, 2020 2.470 2.480 2.400 2.450 2,746,200 +0.05(+2.08%)
Apr 16, 2020 2.440 2.440 2.370 2.400 1,964,045 -0.02(-0.83%)
Apr 15, 2020 2.510 2.510 2.400 2.420 2,692,906 -0.25(-9.36%)
Apr 14, 2020 2.710 2.720 2.640 2.670 3,241,690 -0.01(-0.37%)
Apr 13, 2020 2.740 2.760 2.650 2.680 1,700,747 -0.09(-3.25%)
Apr 09, 2020 2.740 2.830 2.700 2.770 3,211,300 +0.14(+5.32%)
Apr 08, 2020 2.580 2.650 2.530 2.630 2,798,087 +0.06(+2.33%)
Apr 07, 2020 2.720 2.740 2.560 2.570 5,770,285 +0.09(+3.63%)
Apr 06, 2020 2.430 2.490 2.410 2.480 7,066,088 +0.22(+9.73%)
Apr 03, 2020 2.260 2.330 2.240 2.260 11,015,600 -0.03(-1.31%)
Apr 02, 2020 2.390 2.520 2.260 2.290 8,391,280 -0.07(-2.97%)
Apr 01, 2020 2.380 2.420 2.340 2.360 2,345,844 -0.13(-5.22%)
Mar 31, 2020 2.550 2.560 2.450 2.490 2,410,299 -0.13(-4.96%)
Mar 30, 2020 2.560 2.625 2.500 2.620 2,971,205 +0.00(+0.00%)
Mar 27, 2020 2.590 2.690 2.530 2.620 1,955,300 -0.04(-1.50%)
Mar 26, 2020 2.610 2.730 2.600 2.660 4,180,307 +0.00(+0.00%)
Mar 25, 2020 2.600 2.755 2.470 2.660 3,417,580 +0.09(+3.50%)
Mar 24, 2020 2.500 2.600 2.460 2.570 3,201,344 +0.29(+12.72%)
Mar 23, 2020 2.390 2.415 2.240 2.280 5,666,308 -0.10(-4.20%)
Mar 20, 2020 2.420 2.500 2.280 2.380 7,132,000 +0.25(+11.74%)
Mar 19, 2020 2.070 2.170 2.020 2.130 2,817,783 +0.16(+8.12%)
Mar 18, 2020 2.010 2.060 1.890 1.970 3,775,191 -0.18(-8.37%)
Mar 17, 2020 1.900 2.150 1.870 2.150 3,617,216 +0.27(+14.36%)
Mar 16, 2020 1.800 1.960 1.800 1.880 4,583,482 -0.39(-17.18%)
Mar 13, 2020 2.220 2.270 2.050 2.270 3,922,100 +0.17(+8.10%)
Mar 12, 2020 2.250 2.260 2.030 2.100 4,821,665 -0.43(-17.00%)
Mar 11, 2020 2.665 2.677 2.500 2.530 7,677,051 -0.19(-6.99%)
Mar 10, 2020 2.730 2.740 2.560 2.720 5,940,282 +0.10(+3.82%)
Mar 09, 2020 2.700 3.000 2.610 2.620 5,403,204 -0.46(-14.94%)
Mar 06, 2020 3.090 3.170 3.030 3.080 6,901,700 -0.11(-3.45%)
Mar 05, 2020 3.230 3.260 3.170 3.190 6,468,951 -0.25(-7.27%)
Mar 04, 2020 3.380 3.450 3.330 3.440 4,224,002 +0.11(+3.30%)
Mar 03, 2020 3.450 3.515 3.310 3.330 7,659,413 -0.11(-3.20%)
Mar 02, 2020 3.370 3.450 3.310 3.440 5,706,347 +0.06(+1.78%)
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%)
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.