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

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Aug 31, 2005 7.524 7.654 7.524 7.643 1,035,640 +0.14(+1.80%)
Aug 30, 2005 7.530 7.535 7.465 7.508 757,966 -0.04(-0.57%)
Aug 29, 2005 7.492 7.562 7.476 7.551 617,650 +0.00(+0.00%)
Aug 26, 2005 7.589 7.573 7.524 7.551 829,511 -0.03(-0.43%)
Aug 25, 2005 7.589 7.600 7.557 7.584 799,562 -0.04(-0.57%)
Aug 24, 2005 7.654 7.708 7.611 7.627 1,104,782 -0.03(-0.35%)
Aug 23, 2005 7.670 7.681 7.632 7.654 772,386 -0.05(-0.63%)
Aug 22, 2005 7.741 7.768 7.665 7.703 767,394 +0.01(+0.07%)
Aug 19, 2005 7.692 7.724 7.659 7.697 611,549 +0.02(+0.21%)
Aug 18, 2005 7.643 7.692 7.611 7.681 1,102,378 -0.09(-1.11%)
Aug 17, 2005 7.708 7.789 7.692 7.768 1,150,260 -0.02(-0.21%)
Aug 16, 2005 7.865 7.876 7.778 7.784 995,893 -0.16(-1.98%)
Aug 15, 2005 7.914 7.973 7.881 7.941 688,825 -0.08(-1.01%)
Aug 12, 2005 8.049 8.076 8.000 8.022 761,848 -0.09(-1.13%)
Aug 11, 2005 8.000 8.114 8.000 8.114 1,121,235 +0.21(+2.67%)
Aug 10, 2005 7.930 8.022 7.897 7.903 848,922 +0.08(+0.97%)
Aug 09, 2005 7.724 7.865 7.724 7.827 564,592 +0.15(+1.90%)
Aug 08, 2005 7.773 7.784 7.665 7.681 453,300 -0.04(-0.49%)
Aug 05, 2005 7.762 7.784 7.686 7.719 510,055 -0.11(-1.38%)
Aug 04, 2005 7.860 7.914 7.816 7.827 624,490 -0.09(-1.09%)
Aug 03, 2005 7.870 7.946 7.870 7.914 617,280 +0.06(+0.76%)
Aug 02, 2005 7.838 7.887 7.833 7.854 544,811 +0.10(+1.26%)
Aug 01, 2005 7.762 7.805 7.741 7.757 511,165 +0.02(+0.21%)
Jul 29, 2005 7.773 7.784 7.714 7.741 400,428 -0.05(-0.69%)
Jul 28, 2005 7.751 7.800 7.697 7.795 848,737 +0.12(+1.62%)
Jul 27, 2005 7.627 7.686 7.600 7.670 652,035 +0.06(+0.85%)
Jul 26, 2005 7.595 7.627 7.565 7.605 670,707 +0.04(+0.57%)
Jul 25, 2005 7.632 7.638 7.562 7.562 633,179 -0.03(-0.36%)
Jul 22, 2005 7.605 7.638 7.546 7.589 379,168 -0.02(-0.21%)
Jul 21, 2005 7.697 7.708 7.589 7.605 724,320 -0.10(-1.33%)
Jul 20, 2005 7.595 7.730 7.540 7.708 698,992 +0.09(+1.21%)
Jul 19, 2005 7.492 7.638 7.492 7.616 716,185 +0.14(+1.81%)
Jul 18, 2005 7.476 7.519 7.470 7.481 561,449 +0.03(+0.36%)
Jul 15, 2005 7.432 7.476 7.411 7.454 653,699 -0.01(-0.07%)
Jul 14, 2005 7.465 7.492 7.416 7.459 760,554 +0.10(+1.32%)
Jul 13, 2005 7.367 7.421 7.324 7.362 831,914 +0.03(+0.37%)
Jul 12, 2005 7.313 7.357 7.292 7.335 764,251 +0.07(+0.97%)
Jul 11, 2005 7.200 7.297 7.200 7.265 774,419 +0.16(+2.28%)
Jul 08, 2005 7.021 7.135 7.010 7.102 575,499 +0.08(+1.16%)
Jul 07, 2005 6.902 7.037 6.891 7.021 685,312 -0.02(-0.31%)
Jul 06, 2005 7.048 7.124 7.037 7.043 711,564 +0.01(+0.15%)
Jul 05, 2005 6.935 7.043 6.924 7.032 480,846 +0.05(+0.78%)
Jul 01, 2005 6.983 7.016 6.940 6.978 493,602 +0.02(+0.23%)
Jun 30, 2005 7.021 7.043 6.962 6.962 461,620 +0.01(+0.08%)
Jun 29, 2005 6.989 7.005 6.929 6.956 517,265 +0.00(+0.00%)
Jun 28, 2005 6.918 6.967 6.902 6.956 655,918 +0.08(+1.10%)
Jun 27, 2005 6.902 6.929 6.870 6.881 638,725 -0.06(-0.86%)
Jun 24, 2005 6.994 7.075 6.935 6.940 456,073 -0.05(-0.77%)
Jun 23, 2005 7.054 7.097 6.978 6.994 804,553 -0.12(-1.67%)
Jun 22, 2005 7.135 7.156 7.086 7.113 1,510,756 -0.02(-0.30%)
Jun 21, 2005 7.113 7.156 7.081 7.135 951,525 +0.06(+0.92%)
Jun 20, 2005 7.000 7.081 6.983 7.070 807,326 -0.09(-1.28%)
Jun 17, 2005 7.124 7.173 7.097 7.162 770,907 +0.14(+2.00%)
Jun 16, 2005 7.043 7.054 7.000 7.021 364,378 +0.02(+0.31%)
Jun 15, 2005 6.989 7.016 6.951 7.000 768,873 +0.02(+0.23%)
Jun 14, 2005 6.918 7.010 6.918 6.983 558,306 +0.05(+0.70%)
Jun 13, 2005 6.918 6.989 6.881 6.935 579,751 -0.06(-0.93%)
Jun 10, 2005 7.064 7.075 6.978 7.000 529,837 -0.04(-0.61%)
Jun 09, 2005 7.043 7.075 6.991 7.043 597,684 +0.06(+0.93%)
Jun 08, 2005 7.021 7.070 6.951 6.978 809,545 -0.03(-0.46%)
Jun 07, 2005 7.027 7.075 6.994 7.010 651,666 +0.01(+0.08%)
Jun 06, 2005 6.983 7.016 6.962 7.005 711,933 +0.02(+0.31%)
Jun 03, 2005 7.048 7.064 6.956 6.983 673,111 -0.15(-2.12%)
Jun 02, 2005 7.097 7.151 7.086 7.135 578,272 +0.12(+1.77%)
Jun 01, 2005 6.972 7.059 6.967 7.010 860,199 +0.06(+0.86%)
May 31, 2005 7.037 7.037 6.935 6.951 1,302,408 -0.23(-3.24%)
May 27, 2005 7.178 7.194 7.140 7.183 750,386 +0.10(+1.45%)
May 26, 2005 7.070 7.102 7.048 7.081 593,432 +0.01(+0.15%)
May 25, 2005 7.097 7.119 7.043 7.070 821,561 +0.05(+0.77%)
May 24, 2005 6.972 7.027 6.951 7.016 672,926 +0.05(+0.78%)
May 23, 2005 6.962 6.994 6.924 6.962 662,943 +0.02(+0.31%)
May 20, 2005 6.902 6.940 6.875 6.940 1,067,623 -0.02(-0.23%)
May 19, 2005 6.945 6.972 6.913 6.956 1,063,001 +0.14(+2.06%)
May 18, 2005 6.756 6.853 6.734 6.816 1,060,783 +0.10(+1.53%)
May 17, 2005 6.643 6.718 6.626 6.713 872,955 +0.02(+0.32%)
May 16, 2005 6.643 6.702 6.626 6.691 1,205,721 +0.10(+1.48%)
May 13, 2005 6.664 6.675 6.567 6.594 1,098,866 -0.12(-1.85%)
May 12, 2005 6.799 6.821 6.718 6.718 789,024 -0.08(-1.19%)
May 11, 2005 6.799 6.826 6.718 6.799 930,265 +0.02(+0.32%)
May 10, 2005 6.799 6.826 6.772 6.778 773,310 -0.19(-2.79%)
May 09, 2005 6.962 6.972 6.902 6.972 746,134 +0.05(+0.70%)
May 06, 2005 6.951 7.032 6.897 6.924 775,713 -0.06(-0.85%)
May 05, 2005 7.048 7.070 6.940 6.983 680,690 +0.08(+1.18%)
May 04, 2005 6.756 6.908 6.756 6.902 732,824 +0.16(+2.41%)
May 03, 2005 6.713 6.778 6.707 6.740 671,447 -0.02(-0.24%)
May 02, 2005 6.745 6.783 6.718 6.756 917,693 -0.04(-0.56%)
Apr 29, 2005 6.810 6.816 6.702 6.794 794,940 +0.09(+1.29%)
Apr 28, 2005 6.751 6.794 6.686 6.707 664,976 -0.11(-1.67%)
Apr 27, 2005 6.778 6.843 6.740 6.821 654,254 +0.04(+0.64%)
Apr 26, 2005 6.821 6.837 6.778 6.778 745,395 -0.07(-1.03%)
Apr 25, 2005 6.826 6.848 6.778 6.848 696,035 -0.15(-2.16%)
Apr 22, 2005 6.978 7.054 6.962 7.000 682,724 -0.03(-0.46%)
Apr 21, 2005 7.000 7.043 6.940 7.032 499,703 +0.09(+1.32%)
Apr 20, 2005 6.978 7.032 6.924 6.940 925,458 -0.17(-2.36%)
Apr 19, 2005 7.086 7.124 7.054 7.108 1,025,842 +0.04(+0.61%)
Apr 18, 2005 7.037 7.086 7.000 7.064 885,156 +0.03(+0.38%)
Apr 15, 2005 7.091 7.140 7.032 7.037 1,395,397 -0.09(-1.21%)
Apr 14, 2005 7.167 7.221 7.102 7.124 535,198 -0.01(-0.15%)
Apr 13, 2005 7.200 7.254 7.124 7.135 446,090 -0.12(-1.64%)
Apr 12, 2005 7.194 7.270 7.119 7.254 840,233 -0.01(-0.15%)
Apr 11, 2005 7.243 7.297 7.194 7.265 455,519 +0.09(+1.21%)
Apr 08, 2005 7.151 7.216 7.135 7.178 362,529 -0.05(-0.67%)
Apr 07, 2005 7.194 7.243 7.173 7.227 610,625 +0.03(+0.45%)
Apr 06, 2005 7.124 7.232 7.119 7.194 640,574 +0.01(+0.15%)
Apr 05, 2005 7.167 7.221 7.135 7.183 1,103,303 +0.00(+0.00%)
Apr 04, 2005 7.124 7.216 7.054 7.183 1,111,252 +0.03(+0.45%)
Apr 01, 2005 7.286 7.313 7.140 7.151 1,028,615 -0.13(-1.78%)
Mar 31, 2005 7.308 7.329 7.265 7.281 895,324 -0.04(-0.59%)
Mar 30, 2005 7.270 7.389 7.265 7.324 574,760 +0.06(+0.89%)
Mar 29, 2005 7.270 7.378 7.243 7.259 571,432 -0.05(-0.74%)
Mar 28, 2005 7.259 7.362 7.259 7.313 525,954 +0.01(+0.15%)
Mar 24, 2005 7.302 7.411 7.302 7.302 508,392 -0.05(-0.74%)
Mar 23, 2005 7.292 7.389 7.275 7.357 542,593 +0.04(+0.52%)
Mar 22, 2005 7.351 7.476 7.254 7.319 780,520 -0.10(-1.31%)
Mar 21, 2005 7.448 7.492 7.362 7.416 705,833 -0.13(-1.72%)
Mar 18, 2005 7.535 7.551 7.421 7.546 974,264 -0.05(-0.71%)
Mar 17, 2005 7.519 7.632 7.513 7.600 889,593 -0.09(-1.13%)
Mar 16, 2005 7.719 7.735 7.665 7.686 706,572 -0.14(-1.73%)
Mar 15, 2005 7.897 7.897 7.800 7.822 579,197 -0.01(-0.14%)
Mar 14, 2005 7.816 7.843 7.768 7.833 513,198 +0.02(+0.21%)
Mar 11, 2005 7.860 7.881 7.800 7.816 552,391 -0.06(-0.82%)
Mar 10, 2005 7.903 7.919 7.822 7.881 666,825 +0.05(+0.62%)
Mar 09, 2005 7.768 7.892 7.768 7.833 602,490 +0.03(+0.42%)
Mar 08, 2005 7.805 7.827 7.773 7.800 522,996 +0.06(+0.77%)
Mar 07, 2005 7.762 7.805 7.735 7.741 496,930 -0.02(-0.21%)
Mar 04, 2005 7.708 7.816 7.692 7.757 612,658 +0.12(+1.63%)
Mar 03, 2005 7.649 7.670 7.583 7.632 865,745 -0.12(-1.60%)
Mar 02, 2005 7.692 7.843 7.670 7.757 847,443 -0.04(-0.49%)
Mar 01, 2005 7.735 7.849 7.735 7.795 642,237 +0.02(+0.21%)
Feb 28, 2005 7.870 7.893 7.751 7.778 879,980 -0.08(-1.03%)
Feb 25, 2005 7.784 7.870 7.757 7.860 804,738 +0.12(+1.54%)
Feb 24, 2005 7.649 7.751 7.643 7.741 1,153,587 +0.19(+2.58%)
Feb 23, 2005 7.513 7.584 7.492 7.546 849,292 +0.09(+1.23%)
Feb 22, 2005 7.443 7.546 7.427 7.454 1,258,409 +0.21(+2.91%)
Feb 18, 2005 7.259 7.302 7.216 7.243 579,751 -0.05(-0.67%)
Feb 17, 2005 7.292 7.319 7.254 7.292 640,574 +0.05(+0.67%)
Feb 16, 2005 7.265 7.292 7.210 7.243 642,792 -0.08(-1.11%)
Feb 15, 2005 7.292 7.351 7.281 7.324 680,321 +0.04(+0.52%)
Feb 14, 2005 7.259 7.302 7.243 7.286 485,283 +0.08(+1.13%)
Feb 11, 2005 7.140 7.216 7.124 7.205 581,970 +0.05(+0.76%)
Feb 10, 2005 7.162 7.173 7.108 7.151 753,344 -0.04(-0.53%)
Feb 09, 2005 7.238 7.243 7.178 7.189 1,109,773 -0.16(-2.21%)
Feb 08, 2005 7.270 7.362 7.238 7.351 851,140 +0.02(+0.22%)
Feb 07, 2005 7.400 7.411 7.302 7.335 629,481 -0.08(-1.02%)
Feb 04, 2005 7.313 7.421 7.302 7.411 487,871 +0.00(+0.00%)
Feb 03, 2005 7.335 7.411 7.302 7.411 637,431 -0.05(-0.72%)
Feb 02, 2005 7.454 7.481 7.427 7.465 490,459 +0.04(+0.58%)
Feb 01, 2005 7.357 7.454 7.319 7.421 615,246 +0.08(+1.11%)
Jan 31, 2005 7.313 7.351 7.281 7.340 680,136 +0.15(+2.11%)
Jan 28, 2005 7.216 7.216 7.140 7.189 634,103 -0.01(-0.08%)
Jan 27, 2005 7.205 7.243 7.162 7.194 685,497 -0.06(-0.89%)
Jan 26, 2005 7.286 7.308 7.210 7.259 542,408 +0.02(+0.22%)
Jan 25, 2005 7.248 7.292 7.210 7.243 569,768 +0.11(+1.52%)
Jan 24, 2005 7.205 7.221 7.135 7.135 567,550 -0.02(-0.30%)
Jan 21, 2005 7.178 7.210 7.135 7.156 763,142 +0.01(+0.08%)
Jan 20, 2005 7.183 7.216 7.102 7.151 771,092 -0.02(-0.30%)
Jan 19, 2005 7.275 7.286 7.173 7.173 513,383 -0.12(-1.63%)
Jan 18, 2005 7.205 7.302 7.146 7.292 881,089 +0.02(+0.30%)
Jan 14, 2005 7.259 7.275 7.200 7.270 653,699 -0.04(-0.52%)
Jan 13, 2005 7.324 7.362 7.281 7.308 737,445 -0.18(-2.38%)
Jan 12, 2005 7.394 7.508 7.367 7.486 767,394 +0.09(+1.24%)
Jan 11, 2005 7.454 7.465 7.378 7.394 689,379 -0.09(-1.23%)
Jan 10, 2005 7.481 7.573 7.465 7.486 727,462 +0.03(+0.44%)
Jan 07, 2005 7.616 7.627 7.443 7.454 953,004 -0.09(-1.22%)
Jan 06, 2005 7.562 7.595 7.492 7.546 876,098 +0.14(+1.82%)
Jan 05, 2005 7.465 7.530 7.411 7.411 904,937 +0.08(+1.03%)
Jan 04, 2005 7.476 7.513 7.319 7.335 824,334 -0.05(-0.73%)
Jan 03, 2005 7.411 7.476 7.351 7.389 749,277 -0.03(-0.36%)
Dec 31, 2004 7.378 7.459 7.378 7.416 370,664 -0.02(-0.22%)
Dec 30, 2004 7.378 7.454 7.373 7.432 527,988 +0.01(+0.15%)
Dec 29, 2004 7.384 7.448 7.373 7.421 511,534 -0.03(-0.44%)
Dec 28, 2004 7.421 7.486 7.400 7.454 572,357 -0.01(-0.14%)
Dec 27, 2004 7.454 7.535 7.448 7.465 667,010 -0.04(-0.50%)
Dec 23, 2004 7.438 7.535 7.438 7.503 598,608 +0.07(+0.95%)
Dec 22, 2004 7.373 7.465 7.362 7.432 735,597 +0.05(+0.66%)
Dec 21, 2004 7.335 7.384 7.297 7.384 522,442 +0.08(+1.04%)
Dec 20, 2004 7.308 7.357 7.248 7.308 1,457,144 +0.08(+1.12%)
Dec 17, 2004 7.167 7.259 7.156 7.227 1,460,841 -0.07(-0.96%)
Dec 16, 2004 7.292 7.329 7.248 7.297 1,738,885 -0.01(-0.15%)
Dec 15, 2004 7.313 7.357 7.297 7.308 1,941,872 -0.05(-0.66%)
Dec 14, 2004 7.302 7.378 7.297 7.357 793,831 +0.01(+0.15%)
Dec 13, 2004 7.265 7.378 7.248 7.346 1,479,698 +0.24(+3.43%)
Dec 10, 2004 7.086 7.119 7.048 7.102 636,506 -0.05(-0.68%)
Dec 09, 2004 7.097 7.173 7.005 7.151 1,054,682 -0.05(-0.68%)
Dec 08, 2004 7.200 7.238 7.135 7.200 550,172 +0.08(+1.06%)
Dec 07, 2004 7.254 7.275 7.119 7.124 724,135 -0.09(-1.27%)
Dec 06, 2004 7.183 7.248 7.151 7.216 777,008 +0.03(+0.45%)
Dec 03, 2004 7.173 7.216 7.124 7.183 987,944 +0.15(+2.15%)
Dec 02, 2004 6.989 7.091 6.972 7.032 1,439,951 +0.16(+2.36%)
Dec 01, 2004 6.756 6.875 6.751 6.870 1,496,521 +0.17(+2.50%)
Nov 30, 2004 6.778 6.778 6.653 6.702 825,628 -0.06(-0.96%)
Nov 29, 2004 6.843 6.864 6.734 6.767 1,057,455 -0.05(-0.79%)
Nov 26, 2004 6.789 6.853 6.783 6.821 268,985 +0.06(+0.88%)
Nov 24, 2004 6.810 6.837 6.724 6.762 967,423 -0.03(-0.48%)
Nov 23, 2004 6.789 6.810 6.718 6.794 927,122 +0.02(+0.24%)
Nov 22, 2004 6.664 6.799 6.664 6.778 524,475 +0.08(+1.13%)
Nov 19, 2004 6.886 6.902 6.702 6.702 655,733 -0.13(-1.90%)
Nov 18, 2004 6.832 6.864 6.783 6.832 540,744 -0.02(-0.24%)
Nov 17, 2004 6.810 6.918 6.799 6.848 915,660 +0.15(+2.18%)
Nov 16, 2004 6.686 6.713 6.632 6.702 1,217,737 -0.09(-1.27%)
Nov 15, 2004 6.756 6.805 6.632 6.789 1,065,959 -0.08(-1.10%)
Nov 12, 2004 6.767 6.891 6.734 6.864 1,146,008 +0.12(+1.76%)
Nov 11, 2004 6.605 6.756 6.605 6.745 1,110,328 +0.25(+3.92%)
Nov 10, 2004 6.486 6.534 6.448 6.491 863,527 +0.03(+0.42%)
Nov 09, 2004 6.453 6.486 6.421 6.464 919,727 +0.00(+0.00%)
Nov 08, 2004 6.432 6.475 6.410 6.464 896,249 +0.02(+0.25%)
Nov 05, 2004 6.350 6.453 6.329 6.448 1,034,161 +0.14(+2.23%)
Nov 04, 2004 6.156 6.318 6.145 6.307 1,260,072 +0.15(+2.37%)
Nov 03, 2004 6.177 6.204 6.139 6.161 976,112 +0.12(+2.06%)
Nov 02, 2004 6.031 6.194 6.010 6.037 2,966,976 +0.02(+0.27%)
Nov 01, 2004 6.004 6.085 5.988 6.020 2,768,610 +0.05(+0.82%)
Oct 29, 2004 5.896 5.972 5.880 5.972 873,694 +0.01(+0.09%)
Oct 28, 2004 5.896 5.988 5.896 5.966 779,781 +0.07(+1.19%)
Oct 27, 2004 5.815 5.928 5.788 5.896 951,155 +0.08(+1.30%)
Oct 26, 2004 5.750 5.826 5.734 5.820 874,249 +0.10(+1.80%)
Oct 25, 2004 5.707 5.755 5.680 5.718 549,433 +0.02(+0.28%)
Oct 22, 2004 5.793 5.815 5.685 5.701 804,553 -0.01(-0.19%)
Oct 21, 2004 5.674 5.734 5.658 5.712 913,257 -0.04(-0.75%)
Oct 20, 2004 5.701 5.766 5.680 5.755 524,475 +0.03(+0.47%)
Oct 19, 2004 5.831 5.874 5.707 5.728 916,769 -0.02(-0.28%)
Oct 18, 2004 5.685 5.777 5.674 5.745 872,770 -0.05(-0.84%)
Oct 15, 2004 5.777 5.853 5.723 5.793 935,996 +0.05(+0.94%)
Oct 14, 2004 5.842 5.874 5.718 5.739 1,381,902 -0.14(-2.39%)
Oct 13, 2004 5.928 5.928 5.847 5.880 1,132,143 +0.01(+0.18%)
Oct 12, 2004 5.831 5.891 5.799 5.869 940,617 -0.10(-1.72%)
Oct 11, 2004 5.961 5.999 5.923 5.972 603,784 -0.01(-0.09%)
Oct 08, 2004 6.010 6.053 5.956 5.977 539,635 -0.06(-1.07%)
Oct 07, 2004 6.080 6.091 6.042 6.042 1,049,691 -0.05(-0.89%)
Oct 06, 2004 6.020 6.112 6.015 6.096 478,997 +0.06(+1.08%)
Oct 05, 2004 6.042 6.096 6.020 6.031 429,452 +0.01(+0.09%)
Oct 04, 2004 6.004 6.075 6.004 6.026 688,455 +0.08(+1.27%)
Oct 01, 2004 5.891 5.977 5.874 5.950 661,649 +0.11(+1.85%)
Sep 30, 2004 5.831 5.874 5.809 5.842 923,609 +0.05(+0.93%)
Sep 29, 2004 5.793 5.826 5.772 5.788 529,467 +0.02(+0.28%)
Sep 28, 2004 5.739 5.804 5.707 5.772 1,021,036 +0.05(+0.95%)
Sep 27, 2004 5.723 5.761 5.696 5.718 1,405,565 -0.11(-1.95%)
Sep 24, 2004 5.842 5.874 5.826 5.831 753,899 -0.05(-0.92%)
Sep 23, 2004 5.923 5.923 5.869 5.885 1,016,784 -0.12(-1.98%)
Sep 22, 2004 6.031 6.064 5.950 6.004 1,207,939 -0.15(-2.37%)
Sep 21, 2004 6.075 6.167 6.053 6.150 757,596 +0.12(+1.97%)
Sep 20, 2004 6.015 6.048 5.999 6.031 580,676 -0.06(-1.06%)
Sep 17, 2004 6.080 6.145 6.048 6.096 566,995 +0.02(+0.36%)
Sep 16, 2004 6.010 6.075 5.993 6.075 639,095 -0.04(-0.71%)
Sep 15, 2004 6.150 6.150 6.069 6.118 723,765 -0.01(-0.09%)
Sep 14, 2004 6.112 6.139 6.085 6.123 554,239 -0.02(-0.35%)
Sep 13, 2004 6.129 6.204 6.096 6.145 877,207 +0.04(+0.62%)
Sep 10, 2004 6.069 6.150 6.042 6.107 777,747 +0.07(+1.16%)
Sep 09, 2004 6.037 6.058 5.988 6.037 434,074 +0.00(+0.00%)
Sep 08, 2004 5.983 6.102 5.983 6.037 694,925 +0.00(+0.00%)
Sep 07, 2004 6.020 6.069 5.983 6.037 712,858 +0.07(+1.18%)
Sep 03, 2004 5.983 6.004 5.934 5.966 415,587 +0.02(+0.27%)
Sep 02, 2004 5.874 5.966 5.858 5.950 577,533 +0.12(+2.14%)
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.