MENU

Aegon N.V. ADR (NY: AEG )

5.490 +0.070 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 4.480 4.490 4.430 4.430 1,408,224 -0.04(-0.89%)
Nov 29, 2019 4.480 4.480 4.460 4.470 489,700 -0.01(-0.22%)
Nov 27, 2019 4.470 4.480 4.450 4.480 802,500 +0.03(+0.67%)
Nov 26, 2019 4.470 4.470 4.430 4.450 1,100,949 -0.07(-1.55%)
Nov 25, 2019 4.490 4.520 4.480 4.520 901,608 +0.00(+0.00%)
Nov 22, 2019 4.490 4.530 4.490 4.520 771,700 +0.04(+0.89%)
Nov 21, 2019 4.470 4.490 4.450 4.480 1,001,421 +0.01(+0.22%)
Nov 20, 2019 4.480 4.510 4.450 4.470 1,637,733 -0.10(-2.19%)
Nov 19, 2019 4.610 4.620 4.560 4.570 899,640 -0.01(-0.22%)
Nov 18, 2019 4.570 4.590 4.550 4.580 1,082,421 -0.04(-0.87%)
Nov 15, 2019 4.620 4.630 4.590 4.620 1,382,900 +0.05(+1.09%)
Nov 14, 2019 4.560 4.580 4.550 4.570 950,621 +0.00(+0.00%)
Nov 13, 2019 4.590 4.600 4.560 4.570 1,233,395 -0.09(-1.93%)
Nov 12, 2019 4.650 4.690 4.630 4.660 1,841,906 +0.05(+1.08%)
Nov 11, 2019 4.590 4.630 4.580 4.610 3,095,924 -0.01(-0.22%)
Nov 08, 2019 4.610 4.630 4.580 4.620 1,211,200 -0.01(-0.22%)
Nov 07, 2019 4.660 4.670 4.630 4.630 1,137,444 +0.01(+0.22%)
Nov 06, 2019 4.620 4.630 4.590 4.620 1,882,075 +0.05(+1.09%)
Nov 05, 2019 4.550 4.590 4.540 4.570 2,158,223 +0.08(+1.78%)
Nov 04, 2019 4.490 4.500 4.470 4.490 1,277,587 +0.07(+1.58%)
Nov 01, 2019 4.370 4.420 4.360 4.420 1,223,600 +0.10(+2.31%)
Oct 31, 2019 4.340 4.350 4.280 4.320 1,375,011 -0.05(-1.14%)
Oct 30, 2019 4.360 4.385 4.320 4.370 1,266,518 -0.04(-0.91%)
Oct 29, 2019 4.430 4.470 4.400 4.410 1,468,640 -0.03(-0.68%)
Oct 28, 2019 4.430 4.450 4.420 4.440 955,106 +0.03(+0.68%)
Oct 25, 2019 4.380 4.430 4.370 4.410 1,751,000 -0.02(-0.45%)
Oct 24, 2019 4.500 4.500 4.400 4.430 1,912,143 -0.04(-0.89%)
Oct 23, 2019 4.450 4.470 4.425 4.470 1,476,283 +0.07(+1.59%)
Oct 22, 2019 4.340 4.430 4.330 4.400 1,814,691 +0.05(+1.15%)
Oct 21, 2019 4.370 4.400 4.350 4.350 794,400 +0.01(+0.23%)
Oct 18, 2019 4.290 4.340 4.290 4.340 1,459,400 +0.09(+2.12%)
Oct 17, 2019 4.310 4.320 4.240 4.250 1,805,075 -0.01(-0.23%)
Oct 16, 2019 4.260 4.295 4.260 4.260 1,680,546 -0.01(-0.23%)
Oct 15, 2019 4.200 4.305 4.198 4.270 1,822,690 +0.07(+1.67%)
Oct 14, 2019 4.180 4.220 4.170 4.200 968,242 -0.04(-0.94%)
Oct 11, 2019 4.250 4.280 4.210 4.240 3,342,500 +0.10(+2.42%)
Oct 10, 2019 4.100 4.150 4.090 4.140 1,962,099 +0.14(+3.50%)
Oct 09, 2019 3.990 4.010 3.970 4.000 1,939,496 +0.05(+1.27%)
Oct 08, 2019 3.980 4.010 3.950 3.950 3,348,100 -0.09(-2.23%)
Oct 07, 2019 4.080 4.090 4.040 4.040 1,526,011 +0.00(+0.00%)
Oct 04, 2019 4.010 4.050 3.990 4.040 1,328,400 +0.02(+0.50%)
Oct 03, 2019 4.000 4.030 3.940 4.020 2,111,981 +0.04(+1.01%)
Oct 02, 2019 4.030 4.050 3.950 3.980 1,672,950 -0.09(-2.21%)
Oct 01, 2019 4.200 4.210 4.070 4.070 1,859,787 -0.06(-1.45%)
Sep 30, 2019 4.180 4.180 4.130 4.130 1,110,979 -0.03(-0.72%)
Sep 27, 2019 4.160 4.200 4.135 4.160 1,233,700 +0.04(+0.97%)
Sep 26, 2019 4.110 4.130 4.090 4.120 1,539,552 +0.03(+0.73%)
Sep 25, 2019 4.070 4.120 4.060 4.090 1,160,585 -0.01(-0.24%)
Sep 24, 2019 4.150 4.150 4.075 4.100 1,251,092 -0.06(-1.44%)
Sep 23, 2019 4.120 4.170 4.100 4.160 1,716,716 -0.04(-0.95%)
Sep 20, 2019 4.250 4.260 4.200 4.200 1,515,600 -0.05(-1.18%)
Sep 19, 2019 4.290 4.300 4.240 4.250 954,699 +0.04(+0.95%)
Sep 18, 2019 4.200 4.224 4.180 4.210 1,100,237 +0.01(+0.24%)
Sep 17, 2019 4.160 4.220 4.140 4.200 1,114,643 -0.04(-0.94%)
Sep 16, 2019 4.220 4.250 4.200 4.240 1,845,390 -0.06(-1.40%)
Sep 13, 2019 4.270 4.320 4.250 4.300 2,096,900 +0.10(+2.38%)
Sep 12, 2019 4.110 4.220 4.080 4.200 1,888,658 +0.02(+0.48%)
Sep 11, 2019 4.180 4.190 4.130 4.180 1,373,386 -0.03(-0.71%)
Sep 10, 2019 4.220 4.230 4.165 4.210 2,421,535 +0.14(+3.44%)
Sep 09, 2019 4.010 4.080 4.000 4.070 1,716,072 +0.12(+3.04%)
Sep 06, 2019 3.940 3.970 3.920 3.950 1,480,800 +0.00(+0.00%)
Sep 05, 2019 3.850 3.960 3.850 3.950 3,073,898 +0.18(+4.77%)
Sep 04, 2019 3.750 3.790 3.730 3.770 1,684,384 +0.08(+2.17%)
Sep 03, 2019 3.730 3.730 3.690 3.690 1,521,339 -0.09(-2.38%)
Aug 30, 2019 3.810 3.810 3.750 3.780 898,200 +0.01(+0.27%)
Aug 29, 2019 3.750 3.780 3.740 3.770 1,316,790 +0.03(+0.80%)
Aug 28, 2019 3.750 3.780 3.730 3.740 1,132,309 -0.05(-1.32%)
Aug 27, 2019 3.830 3.840 3.770 3.790 1,878,686 +0.01(+0.26%)
Aug 26, 2019 3.800 3.810 3.770 3.780 1,040,698 +0.03(+0.80%)
Aug 23, 2019 3.820 3.860 3.750 3.750 1,812,500 -0.21(-5.30%)
Aug 22, 2019 3.980 3.990 3.924 3.960 1,273,150 +0.01(+0.25%)
Aug 21, 2019 3.980 3.980 3.940 3.950 967,676 +0.04(+1.02%)
Aug 20, 2019 3.970 3.970 3.910 3.910 1,498,114 -0.07(-1.76%)
Aug 19, 2019 4.000 4.020 3.975 3.980 1,571,673 +0.07(+1.79%)
Aug 16, 2019 3.910 3.940 3.880 3.910 1,870,900 +0.11(+2.89%)
Aug 15, 2019 3.860 3.880 3.790 3.800 3,344,017 -0.31(-7.54%)
Aug 14, 2019 4.140 4.150 4.110 4.110 1,810,838 -0.14(-3.29%)
Aug 13, 2019 4.210 4.310 4.180 4.250 1,590,800 +0.04(+0.95%)
Aug 12, 2019 4.220 4.260 4.170 4.210 2,276,334 -0.04(-0.94%)
Aug 09, 2019 4.240 4.270 4.210 4.250 1,336,000 -0.08(-1.85%)
Aug 08, 2019 4.330 4.370 4.300 4.330 1,251,713 +0.02(+0.46%)
Aug 07, 2019 4.280 4.330 4.240 4.310 1,623,845 -0.07(-1.60%)
Aug 06, 2019 4.400 4.400 4.333 4.380 2,551,839 +0.01(+0.23%)
Aug 05, 2019 4.410 4.430 4.335 4.370 5,129,594 -0.18(-3.96%)
Aug 02, 2019 4.590 4.600 4.515 4.550 2,071,300 -0.23(-4.81%)
Aug 01, 2019 4.890 4.900 4.740 4.780 2,305,058 -0.14(-2.85%)
Jul 31, 2019 4.970 4.980 4.840 4.920 1,713,087 +0.02(+0.41%)
Jul 30, 2019 4.910 4.930 4.880 4.900 908,584 -0.08(-1.61%)
Jul 29, 2019 5.020 5.030 4.970 4.980 1,166,585 -0.02(-0.40%)
Jul 26, 2019 5.010 5.020 4.990 5.000 488,800 -0.02(-0.40%)
Jul 25, 2019 5.090 5.090 5.000 5.020 933,736 -0.07(-1.38%)
Jul 24, 2019 5.060 5.110 5.060 5.090 606,608 -0.02(-0.39%)
Jul 23, 2019 5.100 5.140 5.100 5.110 655,359 +0.07(+1.39%)
Jul 22, 2019 5.060 5.080 5.032 5.040 1,079,333 -0.01(-0.20%)
Jul 19, 2019 5.070 5.090 5.040 5.050 872,800 -0.02(-0.39%)
Jul 18, 2019 5.050 5.090 5.050 5.070 1,076,125 -0.01(-0.20%)
Jul 17, 2019 5.120 5.120 5.060 5.080 831,085 +0.00(+0.00%)
Jul 16, 2019 5.100 5.125 5.075 5.080 746,390 -0.03(-0.59%)
Jul 15, 2019 5.140 5.150 5.081 5.110 957,602 -0.03(-0.58%)
Jul 12, 2019 5.160 5.180 5.110 5.140 1,952,300 +0.03(+0.59%)
Jul 11, 2019 5.110 5.130 5.085 5.110 608,489 +0.02(+0.39%)
Jul 10, 2019 5.150 5.170 5.082 5.090 749,469 -0.04(-0.78%)
Jul 09, 2019 5.090 5.130 5.081 5.130 897,267 +0.04(+0.79%)
Jul 08, 2019 5.110 5.130 5.070 5.090 821,801 -0.05(-0.97%)
Jul 05, 2019 5.130 5.180 5.105 5.140 1,063,400 +0.11(+2.19%)
Jul 03, 2019 5.020 5.050 5.015 5.030 587,400 +0.01(+0.20%)
Jul 02, 2019 5.060 5.080 5.010 5.020 904,297 -0.05(-0.89%)
Jul 01, 2019 5.100 5.110 5.050 5.065 1,733,372 +0.12(+2.32%)
Jun 28, 2019 4.960 4.985 4.940 4.950 978,100 +0.03(+0.61%)
Jun 27, 2019 4.980 4.980 4.910 4.920 1,155,269 +0.06(+1.23%)
Jun 26, 2019 4.870 4.900 4.840 4.860 972,987 +0.03(+0.62%)
Jun 25, 2019 4.870 4.880 4.830 4.830 644,117 -0.05(-1.02%)
Jun 24, 2019 4.880 4.910 4.850 4.880 1,049,622 +0.05(+1.04%)
Jun 21, 2019 4.890 4.920 4.830 4.830 1,546,300 -0.07(-1.43%)
Jun 20, 2019 4.910 4.915 4.860 4.900 1,258,878 +0.05(+1.03%)
Jun 19, 2019 4.910 4.910 4.850 4.850 1,248,254 +0.09(+1.89%)
Jun 18, 2019 4.700 4.780 4.700 4.760 683,299 +0.07(+1.49%)
Jun 17, 2019 4.730 4.750 4.690 4.690 1,822,847 -0.01(-0.21%)
Jun 14, 2019 4.700 4.720 4.670 4.700 641,100 -0.04(-0.84%)
Jun 13, 2019 4.750 4.780 4.730 4.740 710,907 -0.01(-0.21%)
Jun 12, 2019 4.800 4.800 4.740 4.750 757,165 -0.09(-1.86%)
Jun 11, 2019 4.880 4.900 4.840 4.840 2,179,960 +0.06(+1.26%)
Jun 10, 2019 4.800 4.820 4.770 4.780 848,646 +0.01(+0.21%)
Jun 07, 2019 4.760 4.800 4.750 4.770 1,578,700 +0.11(+2.36%)
Jun 06, 2019 4.680 4.700 4.610 4.660 1,089,475 -0.02(-0.43%)
Jun 05, 2019 4.720 4.720 4.660 4.680 1,373,968 -0.06(-1.27%)
Jun 04, 2019 4.710 4.750 4.690 4.740 2,597,244 +0.20(+4.41%)
Jun 03, 2019 4.490 4.550 4.480 4.540 1,549,670 -0.02(-0.44%)
May 31, 2019 4.550 4.590 4.540 4.560 1,911,600 -0.05(-1.08%)
May 30, 2019 4.640 4.670 4.580 4.610 1,194,229 -0.02(-0.43%)
May 29, 2019 4.570 4.630 4.560 4.630 1,506,506 +0.02(+0.43%)
May 28, 2019 4.680 4.690 4.610 4.610 1,285,114 -0.06(-1.28%)
May 24, 2019 4.680 4.700 4.660 4.670 741,400 +0.08(+1.74%)
May 23, 2019 4.560 4.610 4.540 4.590 1,350,243 -0.12(-2.55%)
May 22, 2019 4.680 4.745 4.660 4.710 1,911,597 -0.05(-1.05%)
May 21, 2019 4.750 4.790 4.710 4.760 1,869,487 -0.03(-0.63%)
May 20, 2019 4.710 4.810 4.700 4.790 2,979,077 +0.03(+0.63%)
May 17, 2019 4.730 4.790 4.720 4.760 1,496,200 -0.03(-0.63%)
May 16, 2019 4.740 4.820 4.740 4.790 1,358,925 +0.05(+1.05%)
May 15, 2019 4.650 4.740 4.610 4.740 2,296,560 +0.05(+1.07%)
May 14, 2019 4.670 4.740 4.650 4.690 1,923,918 +0.04(+0.86%)
May 13, 2019 4.700 4.720 4.640 4.650 2,367,451 -0.23(-4.71%)
May 10, 2019 4.830 4.910 4.770 4.880 3,388,300 +0.04(+0.83%)
May 09, 2019 4.850 4.865 4.770 4.840 2,573,709 -0.13(-2.62%)
May 08, 2019 4.950 5.020 4.930 4.970 1,736,446 +0.02(+0.40%)
May 07, 2019 5.000 5.010 4.940 4.950 2,377,369 -0.19(-3.70%)
May 06, 2019 5.080 5.160 5.070 5.140 1,140,639 -0.09(-1.72%)
May 03, 2019 5.240 5.260 5.210 5.230 1,446,700 +0.00(+0.00%)
May 02, 2019 5.230 5.260 5.200 5.230 1,962,308 +0.07(+1.36%)
May 01, 2019 5.220 5.240 5.160 5.160 1,310,688 -0.04(-0.77%)
Apr 30, 2019 5.200 5.220 5.145 5.200 731,650 +0.02(+0.39%)
Apr 29, 2019 5.170 5.200 5.150 5.180 1,739,353 +0.02(+0.39%)
Apr 26, 2019 5.130 5.160 5.120 5.160 608,500 +0.07(+1.38%)
Apr 25, 2019 5.070 5.110 5.060 5.090 960,760 +0.01(+0.20%)
Apr 24, 2019 5.090 5.120 5.050 5.080 1,351,720 -0.02(-0.39%)
Apr 23, 2019 5.080 5.125 5.050 5.100 1,235,168 -0.08(-1.54%)
Apr 22, 2019 5.170 5.200 5.150 5.180 581,617 -0.01(-0.19%)
Apr 18, 2019 5.230 5.250 5.180 5.190 945,400 -0.09(-1.70%)
Apr 17, 2019 5.270 5.300 5.240 5.280 1,939,713 +0.10(+1.93%)
Apr 16, 2019 5.160 5.190 5.120 5.180 1,435,652 +0.09(+1.77%)
Apr 15, 2019 5.130 5.140 5.080 5.090 963,711 -0.01(-0.20%)
Apr 12, 2019 5.080 5.130 5.065 5.100 1,726,500 +0.07(+1.39%)
Apr 11, 2019 5.020 5.090 5.010 5.030 1,751,022 +0.08(+1.62%)
Apr 10, 2019 4.950 4.970 4.910 4.950 981,790 +0.00(+0.00%)
Apr 09, 2019 5.010 5.010 4.950 4.950 1,186,005 -0.06(-1.20%)
Apr 08, 2019 5.010 5.030 4.980 5.010 1,120,040 +0.00(+0.00%)
Apr 05, 2019 5.010 5.035 4.990 5.010 1,582,300 -0.01(-0.20%)
Apr 04, 2019 5.010 5.050 4.980 5.020 2,094,085 +0.00(+0.00%)
Apr 03, 2019 5.010 5.040 4.990 5.020 1,854,118 +0.06(+1.21%)
Apr 02, 2019 4.950 4.980 4.910 4.960 1,351,112 +0.01(+0.20%)
Apr 01, 2019 4.870 4.960 4.861 4.950 2,187,265 +0.16(+3.34%)
Mar 29, 2019 4.790 4.810 4.755 4.790 3,647,500 +0.03(+0.63%)
Mar 28, 2019 4.780 4.800 4.720 4.760 3,584,941 -0.04(-0.83%)
Mar 27, 2019 4.850 4.860 4.785 4.800 7,343,523 +0.00(+0.00%)
Mar 26, 2019 4.830 4.850 4.780 4.800 3,534,261 -0.04(-0.83%)
Mar 25, 2019 4.830 4.890 4.820 4.840 5,344,014 +0.01(+0.21%)
Mar 22, 2019 4.940 4.950 4.810 4.830 15,371,300 -0.27(-5.29%)
Mar 21, 2019 5.140 5.157 5.090 5.100 7,462,999 -0.04(-0.78%)
Mar 20, 2019 5.250 5.260 5.140 5.140 3,163,404 -0.20(-3.75%)
Mar 19, 2019 5.410 5.420 5.330 5.340 1,135,619 -0.04(-0.74%)
Mar 18, 2019 5.360 5.390 5.345 5.380 921,051 +0.08(+1.51%)
Mar 15, 2019 5.270 5.330 5.270 5.300 928,800 +0.09(+1.73%)
Mar 14, 2019 5.220 5.240 5.190 5.210 760,522 +0.08(+1.56%)
Mar 13, 2019 5.120 5.150 5.105 5.130 651,829 +0.04(+0.79%)
Mar 12, 2019 5.090 5.110 5.060 5.090 588,751 +0.00(+0.00%)
Mar 11, 2019 5.070 5.090 5.050 5.090 985,681 +0.06(+1.19%)
Mar 08, 2019 4.990 5.040 4.980 5.030 1,646,400 -0.08(-1.57%)
Mar 07, 2019 5.210 5.210 5.100 5.110 1,789,672 -0.16(-3.04%)
Mar 06, 2019 5.290 5.315 5.250 5.270 686,664 -0.05(-0.94%)
Mar 05, 2019 5.320 5.320 5.260 5.320 1,110,459 -0.03(-0.56%)
Mar 04, 2019 5.360 5.380 5.310 5.350 1,119,704 -0.01(-0.19%)
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.
TOP
Email a Story