Aegon N.V. (NY: AEG )

4.520 USD +0.040 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.970 9.020 8.910 8.950 447,288 +0.06(+0.67%)
Feb 27, 2014 8.800 8.920 8.770 8.890 308,222 -0.02(-0.22%)
Feb 26, 2014 8.940 8.940 8.870 8.910 359,589 -0.06(-0.67%)
Feb 25, 2014 9.010 9.020 8.930 8.970 448,835 -0.04(-0.44%)
Feb 24, 2014 8.970 9.040 8.950 9.010 662,109 -0.01(-0.11%)
Feb 21, 2014 9.070 9.090 8.965 9.020 972,625 +0.29(+3.32%)
Feb 20, 2014 8.650 8.740 8.570 8.730 1,478,576 -0.45(-4.90%)
Feb 19, 2014 9.260 9.310 9.150 9.180 500,372 -0.15(-1.61%)
Feb 18, 2014 9.340 9.370 9.300 9.330 535,672 +0.10(+1.08%)
Feb 14, 2014 9.170 9.230 9.230 9.230 605,300 +0.11(+1.21%)
Feb 13, 2014 9.030 9.130 9.030 9.120 557,286 +0.06(+0.66%)
Feb 12, 2014 9.030 9.080 9.010 9.060 730,330 +0.04(+0.44%)
Feb 11, 2014 8.960 9.034 8.940 9.020 732,117 +0.15(+1.69%)
Feb 10, 2014 8.850 8.880 8.830 8.870 666,665 -0.03(-0.34%)
Feb 07, 2014 8.870 8.920 8.800 8.900 1,016,558 +0.09(+1.02%)
Feb 06, 2014 8.720 8.820 8.710 8.810 612,869 +0.23(+2.68%)
Feb 05, 2014 8.560 8.605 8.530 8.580 1,011,187 +0.04(+0.47%)
Feb 04, 2014 8.550 8.580 8.510 8.540 937,359 +0.15(+1.79%)
Feb 03, 2014 8.570 8.600 8.370 8.390 1,038,111 -0.28(-3.23%)
Jan 31, 2014 8.660 8.770 8.610 8.670 1,023,418 -0.17(-1.92%)
Jan 30, 2014 8.810 8.880 8.780 8.840 403,884 +0.06(+0.68%)
Jan 29, 2014 8.790 8.880 8.760 8.780 556,616 -0.22(-2.44%)
Jan 28, 2014 8.930 9.010 8.921 9.000 746,996 +0.21(+2.39%)
Jan 27, 2014 8.870 8.890 8.730 8.790 721,974 -0.04(-0.45%)
Jan 24, 2014 9.100 9.110 8.830 8.830 1,297,980 -0.35(-3.81%)
Jan 23, 2014 9.300 9.320 9.150 9.180 2,682,828 +0.04(+0.44%)
Jan 22, 2014 9.110 9.160 9.080 9.140 1,645,048 +0.07(+0.77%)
Jan 21, 2014 9.060 9.080 8.970 9.070 1,039,367 -0.15(-1.63%)
Jan 17, 2014 9.190 9.220 9.220 9.220 1,209,000 -0.08(-0.86%)
Jan 16, 2014 9.310 9.330 9.240 9.300 1,263,892 -0.03(-0.32%)
Jan 15, 2014 9.360 9.340 9.230 9.330 1,556,887 -0.03(-0.32%)
Jan 14, 2014 9.240 9.360 9.230 9.360 1,070,021 +0.15(+1.63%)
Jan 13, 2014 9.270 9.320 9.180 9.210 1,027,919 -0.06(-0.65%)
Jan 10, 2014 9.330 9.340 9.190 9.270 1,172,070 -0.16(-1.70%)
Jan 09, 2014 9.400 9.450 9.330 9.430 989,303 -0.03(-0.32%)
Jan 08, 2014 9.430 9.470 9.380 9.460 869,471 +0.16(+1.72%)
Jan 07, 2014 9.260 9.340 9.250 9.300 796,839 -0.08(-0.85%)
Jan 06, 2014 9.420 9.450 9.370 9.380 686,367 +0.02(+0.21%)
Jan 03, 2014 9.390 9.420 9.360 9.360 704,627 -0.02(-0.21%)
Jan 02, 2014 9.370 9.400 9.310 9.380 1,083,845 -0.10(-1.05%)
Dec 31, 2013 9.430 9.480 9.480 9.480 552,400 +0.05(+0.53%)
Dec 30, 2013 9.430 9.480 9.390 9.430 651,093 +0.00(+0.00%)
Dec 27, 2013 9.400 9.440 9.390 9.430 586,139 +0.08(+0.86%)
Dec 26, 2013 9.300 9.360 9.270 9.350 545,899 +0.10(+1.08%)
Dec 24, 2013 9.280 9.290 9.240 9.250 281,617 +0.03(+0.33%)
Dec 23, 2013 9.180 9.265 9.180 9.220 883,864 +0.18(+1.99%)
Dec 20, 2013 9.050 9.080 9.030 9.040 847,160 +0.05(+0.56%)
Dec 19, 2013 8.970 9.019 8.955 8.990 735,951 +0.23(+2.63%)
Dec 18, 2013 8.660 8.770 8.540 8.760 1,944,592 +0.24(+2.82%)
Dec 17, 2013 8.570 8.580 8.485 8.520 542,451 -0.12(-1.39%)
Dec 16, 2013 8.650 8.720 8.625 8.640 651,320 +0.03(+0.35%)
Dec 13, 2013 8.630 8.670 8.580 8.610 673,090 +0.03(+0.35%)
Dec 12, 2013 8.660 8.690 8.520 8.580 1,390,762 -0.17(-1.94%)
Dec 11, 2013 8.890 8.910 8.730 8.750 517,219 -0.12(-1.35%)
Dec 10, 2013 8.880 8.910 8.852 8.870 586,769 +0.08(+0.91%)
Dec 09, 2013 8.710 8.820 8.710 8.790 399,186 +0.07(+0.80%)
Dec 06, 2013 8.690 8.720 8.660 8.720 760,225 +0.15(+1.75%)
Dec 05, 2013 8.740 8.740 8.550 8.570 1,456,384 -0.24(-2.72%)
Dec 04, 2013 8.710 8.830 8.690 8.810 1,155,987 +0.05(+0.57%)
Dec 03, 2013 8.800 8.840 8.740 8.760 1,014,867 -0.04(-0.45%)
Dec 02, 2013 8.830 8.900 8.790 8.800 608,283 -0.08(-0.90%)
Nov 29, 2013 8.910 8.940 8.860 8.880 243,377 -0.01(-0.11%)
Nov 27, 2013 8.910 8.930 8.860 8.890 674,836 +0.03(+0.34%)
Nov 26, 2013 8.880 8.900 8.835 8.860 860,756 +0.11(+1.26%)
Nov 25, 2013 8.880 8.900 8.740 8.750 3,609,535 -0.10(-1.13%)
Nov 22, 2013 8.830 8.850 8.770 8.850 1,176,853 +0.10(+1.14%)
Nov 21, 2013 8.730 8.770 8.700 8.750 1,285,212 +0.26(+3.06%)
Nov 20, 2013 8.560 8.580 8.455 8.490 720,002 -0.02(-0.24%)
Nov 19, 2013 8.510 8.560 8.490 8.510 1,799,400 +0.00(+0.00%)
Nov 18, 2013 8.560 8.600 8.510 8.510 1,057,455 -0.02(-0.23%)
Nov 15, 2013 8.490 8.540 8.460 8.530 1,476,675 +0.03(+0.35%)
Nov 14, 2013 8.470 8.520 8.450 8.500 972,715 -0.04(-0.47%)
Nov 13, 2013 8.410 8.560 8.400 8.540 1,221,921 +0.25(+3.02%)
Nov 12, 2013 8.320 8.370 8.250 8.290 999,830 +0.11(+1.34%)
Nov 11, 2013 8.180 8.200 8.120 8.180 1,160,922 +0.04(+0.49%)
Nov 08, 2013 7.880 8.140 7.880 8.140 4,517,694 +0.28(+3.56%)
Nov 07, 2013 7.900 7.960 7.860 7.860 957,631 -0.06(-0.76%)
Nov 06, 2013 7.850 7.920 7.830 7.920 1,165,672 +0.20(+2.59%)
Nov 05, 2013 7.780 7.790 7.720 7.720 766,395 -0.16(-2.03%)
Nov 04, 2013 7.880 7.880 7.815 7.880 487,551 +0.02(+0.25%)
Nov 01, 2013 7.790 7.870 7.780 7.860 1,045,727 -0.10(-1.26%)
Oct 31, 2013 7.940 8.000 7.915 7.960 592,626 +0.03(+0.38%)
Oct 30, 2013 7.990 8.010 7.890 7.930 1,021,378 -0.03(-0.38%)
Oct 29, 2013 7.950 7.980 7.935 7.960 657,182 +0.08(+1.02%)
Oct 28, 2013 7.930 7.940 7.860 7.880 770,568 -0.09(-1.13%)
Oct 25, 2013 8.020 8.020 7.940 7.970 856,192 -0.16(-1.97%)
Oct 24, 2013 8.140 8.150 8.100 8.130 407,881 +0.08(+0.99%)
Oct 23, 2013 8.050 8.080 8.020 8.050 468,630 -0.04(-0.49%)
Oct 22, 2013 8.070 8.150 8.060 8.090 755,098 +0.00(+0.00%)
Oct 21, 2013 8.170 8.170 8.070 8.090 838,704 -0.11(-1.34%)
Oct 18, 2013 8.140 8.210 8.110 8.200 715,544 +0.12(+1.49%)
Oct 17, 2013 7.970 8.100 7.970 8.080 1,148,794 +0.14(+1.76%)
Oct 16, 2013 7.860 7.970 7.840 7.940 709,020 +0.10(+1.28%)
Oct 15, 2013 7.860 7.880 7.830 7.840 496,201 -0.02(-0.25%)
Oct 14, 2013 7.760 7.860 7.750 7.860 489,401 +0.08(+1.03%)
Oct 11, 2013 7.730 7.780 7.730 7.780 775,075 +0.05(+0.65%)
Oct 10, 2013 7.720 7.760 7.700 7.730 1,274,875 +0.20(+2.66%)
Oct 09, 2013 7.550 7.550 7.470 7.530 747,692 -0.02(-0.26%)
Oct 08, 2013 7.650 7.670 7.550 7.550 390,412 -0.09(-1.18%)
Oct 07, 2013 7.620 7.670 7.620 7.640 464,993 -0.08(-1.04%)
Oct 04, 2013 7.730 7.760 7.705 7.720 476,410 +0.01(+0.13%)
Oct 03, 2013 7.750 7.770 7.680 7.710 852,206 +0.03(+0.39%)
Oct 02, 2013 7.670 7.690 7.600 7.680 874,057 +0.06(+0.79%)
Oct 01, 2013 7.500 7.620 7.490 7.620 879,749 +0.22(+2.97%)
Sep 30, 2013 7.370 7.440 7.350 7.400 698,120 -0.07(-0.94%)
Sep 27, 2013 7.450 7.500 7.450 7.470 452,664 +0.01(+0.13%)
Sep 26, 2013 7.460 7.498 7.440 7.460 476,025 -0.08(-1.06%)
Sep 25, 2013 7.550 7.608 7.530 7.540 436,516 +0.03(+0.40%)
Sep 24, 2013 7.560 7.580 7.510 7.510 548,662 -0.02(-0.27%)
Sep 23, 2013 7.550 7.560 7.510 7.530 756,783 +0.01(+0.13%)
Sep 20, 2013 7.570 7.600 7.510 7.520 1,085,921 +0.03(+0.40%)
Sep 19, 2013 7.580 7.590 7.490 7.490 2,417,696 -0.39(-4.95%)
Sep 18, 2013 7.720 7.925 7.695 7.880 1,742,025 +0.18(+2.34%)
Sep 17, 2013 7.650 7.700 7.630 7.700 479,701 +0.01(+0.13%)
Sep 16, 2013 7.700 7.705 7.610 7.690 993,654 +0.05(+0.65%)
Sep 13, 2013 7.620 7.660 7.545 7.640 548,981 +0.00(+0.00%)
Sep 12, 2013 7.670 7.690 7.620 7.640 590,951 -0.12(-1.55%)
Sep 11, 2013 7.670 7.760 7.660 7.760 614,272 +0.12(+1.57%)
Sep 10, 2013 7.620 7.665 7.600 7.640 1,666,363 +0.14(+1.87%)
Sep 09, 2013 7.440 7.510 7.420 7.500 522,335 +0.17(+2.32%)
Sep 06, 2013 7.390 7.410 7.265 7.330 826,808 -0.02(-0.27%)
Sep 05, 2013 7.300 7.350 7.260 7.350 1,080,847 +0.06(+0.82%)
Sep 04, 2013 7.160 7.300 7.120 7.290 956,465 +0.08(+1.11%)
Sep 03, 2013 7.180 7.260 7.160 7.210 712,823 +0.11(+1.55%)
Aug 30, 2013 7.170 7.170 7.080 7.100 582,940 -0.13(-1.80%)
Aug 29, 2013 7.220 7.300 7.220 7.230 1,224,281 -0.01(-0.14%)
Aug 28, 2013 7.140 7.270 7.110 7.240 1,092,900 +0.12(+1.69%)
Aug 27, 2013 7.210 7.245 7.110 7.120 1,506,712 -0.28(-3.78%)
Aug 26, 2013 7.450 7.470 7.400 7.400 666,090 -0.09(-1.20%)
Aug 23, 2013 7.400 7.490 7.400 7.490 809,990 -0.07(-0.93%)
Aug 22, 2013 7.510 7.570 7.500 7.560 719,016 +0.17(+2.30%)
Aug 21, 2013 7.430 7.490 7.350 7.390 691,716 -0.01(-0.14%)
Aug 20, 2013 7.430 7.450 7.330 7.400 1,101,586 -0.18(-2.37%)
Aug 19, 2013 7.660 7.705 7.570 7.580 958,874 -0.07(-0.92%)
Aug 16, 2013 7.580 7.700 7.530 7.650 1,381,048 -0.01(-0.13%)
Aug 15, 2013 7.660 7.710 7.550 7.660 1,254,092 -0.19(-2.42%)
Aug 14, 2013 7.800 7.880 7.790 7.850 3,409,266 +0.06(+0.77%)
Aug 13, 2013 7.750 7.800 7.720 7.790 904,976 +0.09(+1.17%)
Aug 12, 2013 7.690 7.740 7.680 7.700 550,740 -0.05(-0.65%)
Aug 09, 2013 7.740 7.800 7.720 7.750 3,229,488 +0.03(+0.39%)
Aug 08, 2013 7.810 7.821 7.705 7.720 3,084,214 -0.20(-2.53%)
Aug 07, 2013 7.900 7.940 7.850 7.920 863,233 -0.04(-0.50%)
Aug 06, 2013 7.980 8.000 7.920 7.960 900,919 +0.02(+0.25%)
Aug 05, 2013 7.930 7.980 7.890 7.940 846,100 -0.01(-0.13%)
Aug 02, 2013 7.900 7.960 7.900 7.950 953,424 +0.05(+0.63%)
Aug 01, 2013 7.830 7.930 7.807 7.900 955,203 +0.17(+2.20%)
Jul 31, 2013 7.670 7.810 7.660 7.730 1,213,438 +0.17(+2.25%)
Jul 30, 2013 7.730 7.761 7.520 7.560 1,740,217 -0.12(-1.56%)
Jul 29, 2013 7.700 7.720 7.640 7.680 434,597 -0.11(-1.41%)
Jul 26, 2013 7.720 7.820 7.690 7.790 826,649 -0.05(-0.64%)
Jul 25, 2013 7.750 7.840 7.730 7.840 904,547 +0.12(+1.55%)
Jul 24, 2013 7.790 7.810 7.690 7.720 689,764 -0.02(-0.26%)
Jul 23, 2013 7.770 7.780 7.710 7.740 1,432,507 +0.12(+1.57%)
Jul 22, 2013 7.570 7.620 7.560 7.620 893,970 +0.12(+1.60%)
Jul 19, 2013 7.470 7.540 7.440 7.500 540,805 -0.02(-0.27%)
Jul 18, 2013 7.420 7.530 7.420 7.520 818,931 +0.24(+3.30%)
Jul 17, 2013 7.280 7.335 7.220 7.280 672,749 -0.02(-0.27%)
Jul 16, 2013 7.250 7.320 7.220 7.300 798,072 -0.06(-0.82%)
Jul 15, 2013 7.310 7.390 7.270 7.360 1,040,673 +0.05(+0.68%)
Jul 12, 2013 7.240 7.310 7.210 7.310 545,932 +0.05(+0.69%)
Jul 11, 2013 7.270 7.270 7.165 7.260 1,216,318 -0.16(-2.16%)
Jul 10, 2013 7.370 7.470 7.330 7.420 803,830 +0.12(+1.64%)
Jul 09, 2013 7.370 7.320 7.280 7.300 810,328 +0.04(+0.55%)
Jul 08, 2013 7.250 7.300 7.230 7.260 1,421,771 +0.06(+0.83%)
Jul 05, 2013 7.130 7.200 7.095 7.200 1,088,114 +0.19(+2.71%)
Jul 03, 2013 6.940 7.040 6.930 7.010 753,364 +0.11(+1.59%)
Jul 02, 2013 6.930 7.000 6.860 6.900 901,884 -0.03(-0.43%)
Jul 01, 2013 6.955 6.990 6.900 6.930 1,002,074 +0.17(+2.51%)
Jun 28, 2013 6.720 6.780 6.690 6.760 1,717,959 +0.05(+0.75%)
Jun 27, 2013 6.750 6.800 6.690 6.710 1,407,113 -0.01(-0.15%)
Jun 26, 2013 6.730 6.750 6.660 6.720 737,471 +0.01(+0.15%)
Jun 25, 2013 6.700 6.730 6.640 6.710 839,571 -0.02(-0.30%)
Jun 24, 2013 6.700 6.780 6.650 6.730 1,285,898 +0.04(+0.60%)
Jun 21, 2013 6.760 6.790 6.590 6.690 1,182,534 -0.01(-0.15%)
Jun 20, 2013 6.730 6.805 6.660 6.700 1,314,303 +0.03(+0.45%)
Jun 19, 2013 6.850 6.880 6.670 6.670 1,398,347 -0.37(-5.26%)
Jun 18, 2013 6.940 7.090 6.930 7.040 1,138,481 +0.11(+1.59%)
Jun 17, 2013 6.960 6.990 6.870 6.930 799,319 +0.15(+2.21%)
Jun 14, 2013 6.830 6.880 6.735 6.780 975,890 +0.00(+0.00%)
Jun 13, 2013 6.700 6.800 6.655 6.780 625,510 +0.12(+1.80%)
Jun 12, 2013 6.790 6.790 6.645 6.660 857,095 -0.15(-2.20%)
Jun 11, 2013 6.810 6.880 6.785 6.810 1,273,709 -0.13(-1.87%)
Jun 10, 2013 6.960 6.970 6.885 6.940 743,789 +0.05(+0.73%)
Jun 07, 2013 6.840 6.890 6.760 6.890 598,486 +0.17(+2.53%)
Jun 06, 2013 6.690 6.730 6.600 6.720 870,698 +0.02(+0.30%)
Jun 05, 2013 6.840 6.851 6.700 6.700 979,587 -0.20(-2.90%)
Jun 04, 2013 6.940 6.990 6.850 6.900 1,215,896 -0.09(-1.29%)
Jun 03, 2013 6.900 6.990 6.860 6.990 1,614,701 +0.12(+1.75%)
May 31, 2013 6.870 6.920 6.830 6.870 2,850,691 -0.21(-2.97%)
May 30, 2013 6.980 7.100 6.955 7.080 2,367,040 +0.35(+5.20%)
May 29, 2013 6.670 6.760 6.640 6.730 1,507,447 +0.21(+3.22%)
May 28, 2013 6.540 6.620 6.480 6.520 876,620 +0.10(+1.56%)
May 24, 2013 6.360 6.430 6.330 6.420 872,921 -0.03(-0.47%)
May 23, 2013 6.340 6.500 6.320 6.450 1,257,512 +0.03(+0.47%)
May 22, 2013 6.440 6.560 6.370 6.420 1,553,937 +0.01(+0.16%)
May 21, 2013 6.410 6.460 6.350 6.410 1,020,447 -0.15(-2.29%)
May 20, 2013 6.500 6.570 6.470 6.560 1,278,091 +0.06(+0.92%)
May 17, 2013 6.430 6.510 6.410 6.500 1,824,525 +0.03(+0.46%)
May 16, 2013 6.490 6.510 6.420 6.470 1,384,037 -0.03(-0.46%)
May 15, 2013 6.460 6.520 6.450 6.500 1,522,357 +0.02(+0.31%)
May 13, 2013 6.440 6.480 6.400 6.480 1,239,186 -0.04(-0.61%)
May 10, 2013 6.480 6.560 6.400 6.520 5,585,010 -0.06(-0.91%)
May 09, 2013 6.530 6.630 6.520 6.580 3,520,151 -0.04(-0.60%)
May 08, 2013 6.620 6.650 6.510 6.620 3,487,891 -0.22(-3.22%)
May 07, 2013 6.840 6.870 6.770 6.840 1,081,624 +0.00(+0.00%)
May 06, 2013 6.800 6.850 6.750 6.840 1,155,304 +0.05(+0.74%)
May 03, 2013 6.700 6.800 6.640 6.790 1,065,343 +0.15(+2.26%)
May 02, 2013 6.540 6.660 6.510 6.640 2,197,358 -0.04(-0.60%)
May 01, 2013 6.750 6.760 6.650 6.680 2,212,423 -0.08(-1.18%)
Apr 30, 2013 6.620 6.760 6.580 6.760 3,388,164 +0.18(+2.74%)
Apr 29, 2013 6.550 6.590 6.520 6.580 763,241 +0.13(+2.02%)
Apr 26, 2013 6.410 6.450 6.350 6.450 924,803 +0.10(+1.57%)
Apr 25, 2013 6.330 6.430 6.320 6.350 1,035,664 +0.08(+1.28%)
Apr 24, 2013 6.190 6.290 6.190 6.270 561,437 +0.08(+1.29%)
Apr 23, 2013 6.050 6.190 6.040 6.190 843,496 +0.27(+4.56%)
Apr 22, 2013 5.910 5.940 5.810 5.920 643,559 +0.02(+0.34%)
Apr 19, 2013 5.870 5.920 5.840 5.900 1,035,213 +0.14(+2.43%)
Apr 18, 2013 5.880 5.890 5.710 5.760 994,239 -0.14(-2.37%)
Apr 17, 2013 6.020 6.020 5.860 5.900 1,239,056 -0.28(-4.53%)
Apr 16, 2013 6.150 6.180 6.100 6.180 618,270 +0.24(+4.04%)
Apr 15, 2013 6.130 6.130 5.940 5.940 683,588 -0.19(-3.10%)
Apr 12, 2013 6.130 6.150 6.080 6.130 614,990 -0.13(-2.08%)
Apr 11, 2013 6.260 6.310 6.220 6.260 534,947 +0.03(+0.48%)
Apr 10, 2013 6.150 6.245 6.140 6.230 776,631 +0.22(+3.66%)
Apr 09, 2013 5.940 6.050 5.905 6.010 670,170 +0.02(+0.33%)
Apr 08, 2013 5.960 6.000 5.900 5.990 1,118,548 +0.02(+0.34%)
Apr 05, 2013 5.890 5.980 5.840 5.970 1,863,799 -0.08(-1.32%)
Apr 04, 2013 6.060 6.130 5.965 6.050 706,688 -0.03(-0.49%)
Apr 03, 2013 6.140 6.165 6.040 6.080 1,129,339 -0.10(-1.62%)
Apr 02, 2013 6.130 6.220 6.120 6.180 1,281,001 +0.17(+2.83%)
Apr 01, 2013 6.130 6.140 5.990 6.010 836,883 +0.00(+0.00%)
Mar 28, 2013 6.060 6.110 5.960 6.010 981,265 +0.03(+0.50%)
Mar 27, 2013 5.910 6.020 5.860 5.980 2,262,649 -0.15(-2.45%)
Mar 26, 2013 5.900 6.150 5.880 6.130 1,502,546 +0.24(+4.07%)
Mar 25, 2013 6.110 6.120 5.820 5.890 1,517,534 -0.26(-4.23%)
Mar 22, 2013 6.190 6.210 6.120 6.150 427,142 +0.03(+0.49%)
Mar 21, 2013 6.100 6.200 6.100 6.120 431,469 -0.13(-2.08%)
Mar 20, 2013 6.270 6.280 6.212 6.250 570,328 +0.09(+1.46%)
Mar 19, 2013 6.220 6.240 6.090 6.160 701,592 -0.05(-0.81%)
Mar 18, 2013 6.180 6.305 6.150 6.210 698,499 -0.17(-2.66%)
Mar 15, 2013 6.460 6.470 6.360 6.380 397,588 -0.11(-1.69%)
Mar 14, 2013 6.400 6.530 6.400 6.490 821,360 +0.19(+3.02%)
Mar 13, 2013 6.230 6.310 6.200 6.300 323,108 +0.04(+0.64%)
Mar 12, 2013 6.280 6.300 6.230 6.260 452,395 +0.02(+0.32%)
Mar 11, 2013 6.160 6.240 6.154 6.240 987,010 -0.02(-0.32%)
Mar 08, 2013 6.240 6.280 6.190 6.260 879,694 +0.07(+1.13%)
Mar 07, 2013 6.150 6.200 6.140 6.190 416,614 +0.06(+0.98%)
Mar 06, 2013 6.170 6.180 6.085 6.130 875,782 +0.15(+2.51%)
Mar 05, 2013 6.010 6.040 5.970 5.980 746,014 +0.17(+2.93%)
Mar 04, 2013 5.750 5.820 5.730 5.810 880,179 -0.03(-0.51%)
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.