Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 7.454 7.454 7.345 7.363 1,229,573 -0.25(-3.24%)
May 27, 2005 7.603 7.620 7.563 7.609 708,422 +0.11(+1.45%)
May 26, 2005 7.489 7.523 7.466 7.500 560,245 +0.01(+0.15%)
May 25, 2005 7.517 7.540 7.460 7.489 775,617 +0.06(+0.77%)
May 24, 2005 7.385 7.443 7.363 7.431 635,294 +0.06(+0.78%)
May 23, 2005 7.374 7.408 7.334 7.374 625,869 +0.02(+0.31%)
May 20, 2005 7.311 7.351 7.282 7.351 1,007,918 -0.02(-0.23%)
May 19, 2005 7.357 7.385 7.322 7.368 1,003,555 +0.15(+2.06%)
May 18, 2005 7.156 7.259 7.133 7.219 1,001,461 +0.11(+1.53%)
May 17, 2005 7.036 7.116 7.019 7.110 824,137 +0.02(+0.32%)
May 16, 2005 7.036 7.099 7.019 7.088 1,138,293 +0.10(+1.48%)
May 13, 2005 7.059 7.070 6.956 6.984 1,037,414 -0.13(-1.85%)
May 12, 2005 7.202 7.225 7.116 7.116 744,899 -0.09(-1.19%)
May 11, 2005 7.202 7.231 7.116 7.202 878,241 +0.02(+0.32%)
May 10, 2005 7.202 7.231 7.173 7.179 730,064 -0.21(-2.79%)
May 09, 2005 7.374 7.385 7.311 7.385 704,408 +0.05(+0.70%)
May 06, 2005 7.363 7.449 7.305 7.334 732,333 -0.06(-0.85%)
May 05, 2005 7.466 7.489 7.351 7.397 642,624 +0.09(+1.18%)
May 04, 2005 7.156 7.317 7.156 7.311 691,842 +0.17(+2.41%)
May 03, 2005 7.110 7.179 7.105 7.139 633,897 -0.02(-0.24%)
May 02, 2005 7.145 7.185 7.116 7.156 866,373 -0.04(-0.56%)
Apr 29, 2005 7.214 7.219 7.099 7.196 750,484 +0.09(+1.29%)
Apr 28, 2005 7.151 7.196 7.082 7.105 627,789 -0.12(-1.67%)
Apr 27, 2005 7.179 7.248 7.139 7.225 617,666 +0.05(+0.64%)
Apr 26, 2005 7.225 7.242 7.179 7.179 703,710 -0.07(-1.03%)
Apr 25, 2005 7.231 7.254 7.179 7.254 657,110 -0.16(-2.16%)
Apr 22, 2005 7.391 7.471 7.374 7.414 644,544 -0.03(-0.46%)
Apr 21, 2005 7.414 7.460 7.351 7.449 471,758 +0.10(+1.33%)
Apr 20, 2005 7.391 7.449 7.334 7.351 873,704 -0.18(-2.36%)
Apr 19, 2005 7.506 7.546 7.471 7.529 968,474 +0.05(+0.61%)
Apr 18, 2005 7.454 7.506 7.414 7.483 835,656 +0.03(+0.38%)
Apr 15, 2005 7.512 7.563 7.449 7.454 1,317,362 -0.09(-1.21%)
Apr 14, 2005 7.592 7.649 7.523 7.546 505,268 -0.01(-0.15%)
Apr 13, 2005 7.626 7.683 7.546 7.557 421,144 -0.13(-1.64%)
Apr 12, 2005 7.620 7.701 7.540 7.683 793,245 -0.01(-0.15%)
Apr 11, 2005 7.672 7.729 7.620 7.695 430,045 +0.09(+1.21%)
Apr 08, 2005 7.575 7.643 7.557 7.603 342,256 -0.05(-0.67%)
Apr 07, 2005 7.620 7.672 7.597 7.655 576,477 +0.03(+0.45%)
Apr 06, 2005 7.546 7.661 7.540 7.620 604,751 +0.01(+0.15%)
Apr 05, 2005 7.592 7.649 7.557 7.609 1,041,603 +0.00(+0.00%)
Apr 04, 2005 7.546 7.643 7.471 7.609 1,049,108 +0.03(+0.45%)
Apr 01, 2005 7.718 7.746 7.563 7.575 971,092 -0.14(-1.78%)
Mar 31, 2005 7.741 7.764 7.695 7.712 845,255 -0.05(-0.59%)
Mar 30, 2005 7.701 7.827 7.695 7.758 542,618 +0.07(+0.89%)
Mar 29, 2005 7.701 7.815 7.672 7.689 539,476 -0.06(-0.74%)
Mar 28, 2005 7.689 7.798 7.689 7.746 496,541 +0.01(+0.15%)
Mar 24, 2005 7.735 7.850 7.735 7.735 479,961 -0.06(-0.74%)
Mar 23, 2005 7.724 7.827 7.706 7.792 512,249 +0.04(+0.52%)
Mar 22, 2005 7.787 7.918 7.683 7.752 736,871 -0.10(-1.31%)
Mar 21, 2005 7.890 7.936 7.798 7.855 666,360 -0.14(-1.72%)
Mar 18, 2005 7.981 7.999 7.861 7.993 919,780 -0.06(-0.71%)
Mar 17, 2005 7.964 8.085 7.958 8.050 839,845 -0.09(-1.13%)
Mar 16, 2005 8.176 8.193 8.119 8.142 667,058 -0.14(-1.73%)
Mar 15, 2005 8.365 8.365 8.262 8.285 546,806 -0.01(-0.14%)
Mar 14, 2005 8.279 8.308 8.228 8.296 484,499 +0.02(+0.21%)
Mar 11, 2005 8.325 8.348 8.262 8.279 521,499 -0.07(-0.82%)
Mar 10, 2005 8.371 8.388 8.285 8.348 629,534 +0.05(+0.62%)
Mar 09, 2005 8.228 8.360 8.228 8.296 568,797 +0.03(+0.42%)
Mar 08, 2005 8.268 8.291 8.233 8.262 493,749 +0.06(+0.77%)
Mar 07, 2005 8.222 8.268 8.193 8.199 469,140 -0.02(-0.21%)
Mar 04, 2005 8.165 8.279 8.148 8.216 578,397 +0.13(+1.63%)
Mar 03, 2005 8.102 8.125 8.032 8.085 817,330 -0.13(-1.60%)
Mar 02, 2005 8.148 8.308 8.125 8.216 800,051 -0.04(-0.49%)
Mar 01, 2005 8.193 8.314 8.193 8.256 606,322 +0.02(+0.21%)
Feb 28, 2005 8.337 8.361 8.211 8.239 830,769 -0.09(-1.03%)
Feb 25, 2005 8.245 8.337 8.216 8.325 759,735 +0.13(+1.54%)
Feb 24, 2005 8.102 8.211 8.096 8.199 1,089,075 +0.21(+2.58%)
Feb 23, 2005 7.958 8.033 7.936 7.993 801,797 +0.10(+1.23%)
Feb 22, 2005 7.884 7.993 7.867 7.895 1,188,035 +0.22(+2.91%)
Feb 18, 2005 7.689 7.735 7.643 7.672 547,330 -0.05(-0.67%)
Feb 17, 2005 7.724 7.752 7.683 7.724 604,751 +0.05(+0.67%)
Feb 16, 2005 7.695 7.724 7.638 7.672 606,845 -0.09(-1.11%)
Feb 15, 2005 7.724 7.787 7.712 7.758 642,275 +0.04(+0.52%)
Feb 14, 2005 7.689 7.735 7.672 7.718 458,144 +0.09(+1.13%)
Feb 11, 2005 7.563 7.643 7.546 7.632 549,424 +0.06(+0.76%)
Feb 10, 2005 7.586 7.597 7.529 7.575 711,215 -0.04(-0.53%)
Feb 09, 2005 7.666 7.672 7.603 7.615 1,047,711 -0.17(-2.21%)
Feb 08, 2005 7.701 7.798 7.666 7.787 803,542 +0.02(+0.22%)
Feb 07, 2005 7.838 7.850 7.735 7.769 594,279 -0.08(-1.02%)
Feb 04, 2005 7.746 7.861 7.735 7.850 460,588 +0.00(+0.00%)
Feb 03, 2005 7.769 7.850 7.735 7.850 601,784 -0.06(-0.72%)
Feb 02, 2005 7.895 7.924 7.867 7.907 463,031 +0.05(+0.58%)
Feb 01, 2005 7.792 7.895 7.752 7.861 580,840 +0.09(+1.11%)
Jan 31, 2005 7.746 7.787 7.712 7.775 642,100 +0.16(+2.11%)
Jan 28, 2005 7.643 7.643 7.563 7.615 598,642 -0.01(-0.08%)
Jan 27, 2005 7.632 7.672 7.586 7.620 647,162 -0.07(-0.89%)
Jan 26, 2005 7.718 7.741 7.638 7.689 512,075 +0.02(+0.22%)
Jan 25, 2005 7.678 7.724 7.638 7.672 537,905 +0.11(+1.52%)
Jan 24, 2005 7.632 7.649 7.557 7.557 535,811 -0.02(-0.30%)
Jan 21, 2005 7.603 7.638 7.557 7.580 720,465 +0.01(+0.08%)
Jan 20, 2005 7.609 7.643 7.523 7.575 727,970 -0.02(-0.30%)
Jan 19, 2005 7.706 7.718 7.597 7.597 484,673 -0.13(-1.63%)
Jan 18, 2005 7.632 7.735 7.569 7.724 831,816 +0.02(+0.30%)
Jan 14, 2005 7.689 7.706 7.626 7.701 617,142 -0.04(-0.52%)
Jan 13, 2005 7.758 7.798 7.712 7.741 696,205 -0.19(-2.38%)
Jan 12, 2005 7.832 7.953 7.804 7.930 724,479 +0.10(+1.24%)
Jan 11, 2005 7.895 7.907 7.815 7.832 650,827 -0.10(-1.23%)
Jan 10, 2005 7.924 8.021 7.907 7.930 686,780 +0.03(+0.44%)
Jan 07, 2005 8.067 8.079 7.884 7.895 899,709 -0.10(-1.22%)
Jan 06, 2005 8.010 8.044 7.936 7.993 827,104 +0.14(+1.82%)
Jan 05, 2005 7.907 7.976 7.850 7.850 854,331 +0.08(+1.03%)
Jan 04, 2005 7.918 7.958 7.752 7.769 778,235 -0.06(-0.73%)
Jan 03, 2005 7.850 7.918 7.787 7.827 707,375 -0.03(-0.36%)
Dec 31, 2004 7.815 7.901 7.815 7.855 349,935 -0.02(-0.22%)
Dec 30, 2004 7.815 7.895 7.809 7.873 498,461 +0.01(+0.15%)
Dec 29, 2004 7.821 7.890 7.809 7.861 482,928 -0.03(-0.44%)
Dec 28, 2004 7.861 7.930 7.838 7.895 540,349 -0.01(-0.14%)
Dec 27, 2004 7.895 7.981 7.890 7.907 629,709 -0.04(-0.50%)
Dec 23, 2004 7.878 7.981 7.878 7.947 565,132 +0.07(+0.95%)
Dec 22, 2004 7.809 7.907 7.798 7.873 694,460 +0.05(+0.66%)
Dec 21, 2004 7.769 7.821 7.729 7.821 493,225 +0.08(+1.04%)
Dec 20, 2004 7.741 7.792 7.678 7.741 1,375,656 +0.09(+1.12%)
Dec 17, 2004 7.592 7.689 7.580 7.655 1,379,146 -0.07(-0.96%)
Dec 16, 2004 7.724 7.764 7.678 7.729 1,641,642 -0.01(-0.15%)
Dec 15, 2004 7.746 7.792 7.729 7.741 1,833,277 -0.05(-0.66%)
Dec 14, 2004 7.735 7.815 7.729 7.792 749,437 +0.01(+0.15%)
Dec 13, 2004 7.695 7.815 7.678 7.781 1,396,949 +0.26(+3.43%)
Dec 10, 2004 7.506 7.540 7.466 7.523 600,911 -0.05(-0.68%)
Dec 09, 2004 7.517 7.597 7.420 7.575 995,701 -0.05(-0.68%)
Dec 08, 2004 7.626 7.666 7.557 7.626 519,405 +0.08(+1.06%)
Dec 07, 2004 7.683 7.706 7.540 7.546 683,639 -0.10(-1.27%)
Dec 06, 2004 7.609 7.678 7.575 7.643 733,555 +0.03(+0.45%)
Dec 03, 2004 7.597 7.643 7.546 7.609 932,695 +0.16(+2.15%)
Dec 02, 2004 7.403 7.512 7.385 7.449 1,359,424 +0.17(+2.36%)
Dec 01, 2004 7.156 7.282 7.151 7.277 1,412,831 +0.18(+2.50%)
Nov 30, 2004 7.179 7.179 7.047 7.099 779,457 -0.07(-0.96%)
Nov 29, 2004 7.248 7.271 7.133 7.168 998,319 -0.06(-0.79%)
Nov 26, 2004 7.191 7.259 7.185 7.225 253,943 +0.06(+0.88%)
Nov 24, 2004 7.214 7.242 7.122 7.162 913,322 -0.03(-0.48%)
Nov 23, 2004 7.191 7.214 7.116 7.196 875,274 +0.02(+0.24%)
Nov 22, 2004 7.059 7.202 7.059 7.179 495,145 +0.08(+1.13%)
Nov 19, 2004 7.294 7.311 7.099 7.099 619,062 -0.14(-1.90%)
Nov 18, 2004 7.237 7.271 7.185 7.237 510,504 -0.02(-0.24%)
Nov 17, 2004 7.214 7.328 7.202 7.254 864,453 +0.15(+2.18%)
Nov 16, 2004 7.082 7.110 7.025 7.099 1,149,638 -0.09(-1.27%)
Nov 15, 2004 7.156 7.208 7.025 7.191 1,006,347 -0.08(-1.10%)
Nov 12, 2004 7.168 7.300 7.133 7.271 1,081,920 +0.13(+1.76%)
Nov 11, 2004 6.996 7.156 6.996 7.145 1,048,235 +0.27(+3.92%)
Nov 10, 2004 6.870 6.921 6.830 6.876 815,236 +0.03(+0.42%)
Nov 09, 2004 6.835 6.870 6.801 6.847 868,293 +0.00(+0.00%)
Nov 08, 2004 6.813 6.858 6.790 6.847 846,128 +0.02(+0.25%)
Nov 05, 2004 6.727 6.835 6.704 6.830 976,328 +0.15(+2.23%)
Nov 04, 2004 6.520 6.692 6.509 6.681 1,189,605 +0.15(+2.37%)
Nov 03, 2004 6.543 6.572 6.503 6.526 921,525 +0.13(+2.06%)
Nov 02, 2004 6.389 6.560 6.366 6.394 2,801,054 +0.02(+0.27%)
Nov 01, 2004 6.360 6.446 6.343 6.377 2,613,782 +0.05(+0.82%)
Oct 29, 2004 6.245 6.326 6.228 6.326 824,835 +0.01(+0.09%)
Oct 28, 2004 6.245 6.343 6.245 6.320 736,173 +0.07(+1.19%)
Oct 27, 2004 6.159 6.280 6.131 6.245 897,963 +0.08(+1.30%)
Oct 26, 2004 6.091 6.171 6.073 6.165 825,358 +0.11(+1.80%)
Oct 25, 2004 6.045 6.096 6.016 6.056 518,707 +0.02(+0.28%)
Oct 22, 2004 6.136 6.159 6.022 6.039 759,560 -0.01(-0.19%)
Oct 21, 2004 6.010 6.073 5.993 6.050 862,185 -0.05(-0.75%)
Oct 20, 2004 6.039 6.108 6.016 6.096 495,145 +0.03(+0.47%)
Oct 19, 2004 6.177 6.222 6.045 6.068 865,501 -0.02(-0.28%)
Oct 18, 2004 6.022 6.119 6.010 6.085 823,962 -0.05(-0.84%)
Oct 15, 2004 6.119 6.199 6.062 6.136 883,652 +0.06(+0.94%)
Oct 14, 2004 6.188 6.222 6.056 6.079 1,304,622 -0.15(-2.39%)
Oct 13, 2004 6.280 6.280 6.194 6.228 1,068,830 +0.01(+0.18%)
Oct 12, 2004 6.177 6.240 6.142 6.217 888,015 -0.11(-1.72%)
Oct 11, 2004 6.314 6.354 6.274 6.326 570,019 -0.01(-0.09%)
Oct 08, 2004 6.366 6.411 6.308 6.331 509,457 -0.07(-1.07%)
Oct 07, 2004 6.440 6.452 6.400 6.400 990,989 -0.06(-0.89%)
Oct 06, 2004 6.377 6.474 6.371 6.457 452,210 +0.07(+1.08%)
Oct 05, 2004 6.400 6.457 6.377 6.389 405,436 +0.01(+0.09%)
Oct 04, 2004 6.360 6.434 6.360 6.383 649,954 +0.08(+1.27%)
Oct 01, 2004 6.240 6.331 6.222 6.303 624,647 +0.11(+1.85%)
Sep 30, 2004 6.177 6.222 6.154 6.188 871,958 +0.06(+0.93%)
Sep 29, 2004 6.136 6.171 6.114 6.131 499,857 +0.02(+0.28%)
Sep 28, 2004 6.079 6.148 6.045 6.114 963,936 +0.06(+0.95%)
Sep 27, 2004 6.062 6.102 6.033 6.056 1,326,962 -0.12(-1.95%)
Sep 24, 2004 6.188 6.222 6.171 6.177 711,738 -0.06(-0.92%)
Sep 23, 2004 6.274 6.274 6.217 6.234 959,922 -0.13(-1.98%)
Sep 22, 2004 6.389 6.423 6.303 6.360 1,140,388 -0.15(-2.37%)
Sep 21, 2004 6.434 6.532 6.411 6.515 715,229 +0.13(+1.97%)
Sep 20, 2004 6.371 6.406 6.354 6.389 548,203 -0.07(-1.06%)
Sep 17, 2004 6.440 6.509 6.406 6.457 535,287 +0.02(+0.36%)
Sep 16, 2004 6.366 6.434 6.348 6.434 603,354 -0.05(-0.71%)
Sep 15, 2004 6.515 6.515 6.429 6.480 683,290 -0.01(-0.09%)
Sep 14, 2004 6.474 6.503 6.446 6.486 523,245 -0.02(-0.35%)
Sep 13, 2004 6.492 6.572 6.457 6.509 828,151 +0.04(+0.62%)
Sep 10, 2004 6.429 6.515 6.400 6.469 734,253 +0.07(+1.16%)
Sep 09, 2004 6.394 6.417 6.343 6.394 409,799 +0.00(+0.00%)
Sep 08, 2004 6.337 6.463 6.337 6.394 656,063 +0.00(+0.00%)
Sep 07, 2004 6.377 6.429 6.337 6.394 672,993 +0.07(+1.18%)
Sep 03, 2004 6.337 6.360 6.285 6.320 392,346 +0.02(+0.27%)
Sep 02, 2004 6.222 6.320 6.205 6.303 545,236 +0.13(+2.14%)
Sep 01, 2004 6.182 6.222 6.159 6.171 460,064 +0.02(+0.28%)
Aug 31, 2004 6.148 6.171 6.102 6.154 700,394 -0.01(-0.19%)
Aug 30, 2004 6.182 6.234 6.165 6.165 442,437 -0.03(-0.55%)
Aug 27, 2004 6.240 6.240 6.171 6.199 479,263 -0.09(-1.46%)
Aug 26, 2004 6.245 6.308 6.217 6.291 628,836 -0.02(-0.27%)
Aug 25, 2004 6.188 6.326 6.159 6.308 2,349,366 +0.15(+2.42%)
Aug 24, 2004 6.171 6.188 6.131 6.159 579,095 +0.04(+0.66%)
Aug 23, 2004 6.228 6.240 6.114 6.119 628,312 -0.01(-0.09%)
Aug 20, 2004 6.039 6.159 6.028 6.125 606,845 -0.02(-0.28%)
Aug 19, 2004 6.182 6.182 6.102 6.142 657,285 -0.02(-0.37%)
Aug 18, 2004 5.987 6.205 5.987 6.165 1,057,834 +0.13(+2.09%)
Aug 17, 2004 6.073 6.125 6.022 6.039 570,194 -0.03(-0.47%)
Aug 16, 2004 5.965 6.085 5.942 6.068 1,342,844 +0.07(+1.24%)
Aug 13, 2004 5.976 6.091 5.965 5.993 734,951 +0.03(+0.48%)
Aug 12, 2004 5.987 6.022 5.890 5.965 991,687 -0.30(-4.84%)
Aug 11, 2004 6.205 6.285 6.119 6.268 873,878 +0.02(+0.27%)
Aug 10, 2004 6.159 6.268 6.159 6.251 454,305 +0.09(+1.49%)
Aug 09, 2004 6.199 6.211 6.096 6.159 966,031 -0.07(-1.10%)
Aug 06, 2004 6.291 6.320 6.222 6.228 523,594 -0.11(-1.81%)
Aug 05, 2004 6.434 6.457 6.314 6.343 419,224 -0.04(-0.63%)
Aug 04, 2004 6.262 6.417 6.257 6.383 455,526 -0.01(-0.18%)
Aug 03, 2004 6.411 6.480 6.383 6.394 532,669 -0.05(-0.80%)
Aug 02, 2004 6.394 6.446 6.366 6.446 625,345 -0.05(-0.79%)
Jul 30, 2004 6.520 6.532 6.463 6.497 254,641 -0.03(-0.53%)
Jul 29, 2004 6.515 6.572 6.474 6.532 367,214 +0.00(+0.00%)
Jul 28, 2004 6.526 6.572 6.411 6.532 751,881 +0.04(+0.62%)
Jul 27, 2004 6.429 6.509 6.417 6.492 531,797 +0.14(+2.26%)
Jul 26, 2004 6.417 6.434 6.326 6.348 376,289 -0.07(-1.07%)
Jul 23, 2004 6.457 6.469 6.389 6.417 2,120,905 -0.15(-2.35%)
Jul 22, 2004 6.566 6.601 6.486 6.572 535,985 -0.03(-0.52%)
Jul 21, 2004 6.692 6.755 6.606 6.606 1,241,267 +0.03(+0.52%)
Jul 20, 2004 6.520 6.589 6.492 6.572 862,359 +0.03(+0.53%)
Jul 19, 2004 6.463 6.555 6.446 6.538 778,409 +0.01(+0.09%)
Jul 16, 2004 6.635 6.641 6.515 6.532 376,115 +0.03(+0.44%)
Jul 15, 2004 6.595 6.606 6.474 6.503 477,866 -0.14(-2.07%)
Jul 14, 2004 6.595 6.698 6.589 6.641 290,420 -0.06(-0.94%)
Jul 13, 2004 6.709 6.721 6.646 6.704 617,666 -0.06(-0.85%)
Jul 12, 2004 6.738 6.772 6.715 6.761 327,246 +0.01(+0.08%)
Jul 09, 2004 6.704 6.778 6.686 6.755 536,858 +0.09(+1.38%)
Jul 08, 2004 6.709 6.732 6.658 6.664 552,740 -0.10(-1.44%)
Jul 07, 2004 6.732 6.795 6.715 6.761 310,316 +0.02(+0.34%)
Jul 06, 2004 6.761 6.761 6.704 6.738 806,160 -0.28(-3.92%)
Jul 02, 2004 7.002 7.042 6.962 7.013 488,338 +0.06(+0.91%)
Jul 01, 2004 7.065 7.070 6.904 6.950 693,936 +0.01(+0.08%)
Jun 30, 2004 7.013 7.036 6.870 6.944 565,481 +0.06(+0.92%)
Jun 29, 2004 6.864 6.916 6.853 6.881 317,821 +0.00(+0.00%)
Jun 28, 2004 6.979 6.996 6.841 6.881 587,472 +0.10(+1.52%)
Jun 25, 2004 6.801 6.841 6.761 6.778 554,660 +0.02(+0.25%)
Jun 24, 2004 6.721 6.824 6.698 6.761 542,094 +0.11(+1.72%)
Jun 23, 2004 6.618 6.686 6.532 6.646 1,134,977 -0.04(-0.60%)
Jun 22, 2004 6.652 6.727 6.601 6.686 546,632 -0.03(-0.51%)
Jun 21, 2004 6.778 6.807 6.715 6.721 328,293 -0.03(-0.42%)
Jun 18, 2004 6.721 6.790 6.698 6.750 253,245 -0.06(-0.93%)
Jun 17, 2004 6.767 6.835 6.709 6.813 367,737 +0.01(+0.17%)
Jun 16, 2004 6.853 6.853 6.778 6.801 327,246 -0.05(-0.75%)
Jun 15, 2004 6.830 6.916 6.807 6.853 558,674 +0.15(+2.22%)
Jun 14, 2004 6.750 6.750 6.675 6.704 743,852 -0.29(-4.10%)
Jun 10, 2004 6.944 7.002 6.921 6.990 589,916 +0.14(+2.09%)
Jun 09, 2004 6.967 6.973 6.847 6.847 531,448 -0.26(-3.63%)
Jun 08, 2004 7.036 7.145 7.025 7.105 585,029 -0.17(-2.29%)
Jun 07, 2004 7.225 7.277 7.162 7.271 671,945 +0.21(+3.00%)
Jun 04, 2004 7.013 7.110 7.007 7.059 520,627 +0.15(+2.16%)
Jun 03, 2004 6.910 6.956 6.858 6.910 441,738 +0.01(+0.08%)
Jun 02, 2004 6.841 6.933 6.824 6.904 484,150 +0.11(+1.69%)
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.