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

Aegon N.V. ADR (NY: AEG )

6.390 -0.050 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2005 7.541 7.564 7.497 7.513 867,612 -0.04(-0.59%)
Mar 30, 2005 7.502 7.625 7.497 7.558 556,970 +0.07(+0.89%)
Mar 29, 2005 7.502 7.614 7.474 7.491 553,745 -0.06(-0.74%)
Mar 28, 2005 7.491 7.597 7.491 7.547 509,675 +0.01(+0.15%)
Mar 24, 2005 7.536 7.647 7.536 7.536 492,656 -0.06(-0.74%)
Mar 23, 2005 7.525 7.625 7.508 7.591 525,798 +0.04(+0.52%)
Mar 22, 2005 7.586 7.714 7.485 7.552 756,361 -0.10(-1.31%)
Mar 21, 2005 7.686 7.731 7.597 7.653 683,985 -0.13(-1.72%)
Mar 18, 2005 7.776 7.792 7.658 7.787 944,108 -0.06(-0.71%)
Mar 17, 2005 7.759 7.876 7.753 7.843 862,058 -0.09(-1.13%)
Mar 16, 2005 7.965 7.982 7.910 7.932 684,702 -0.14(-1.73%)
Mar 15, 2005 8.150 8.150 8.049 8.072 561,269 -0.01(-0.14%)
Mar 14, 2005 8.066 8.094 8.016 8.083 497,313 +0.02(+0.21%)
Mar 11, 2005 8.111 8.133 8.049 8.066 535,293 -0.07(-0.82%)
Mar 10, 2005 8.155 8.172 8.072 8.133 646,185 +0.05(+0.62%)
Mar 09, 2005 8.016 8.144 8.016 8.083 583,842 +0.03(+0.42%)
Mar 08, 2005 8.055 8.077 8.021 8.049 506,808 +0.06(+0.77%)
Mar 07, 2005 8.010 8.055 7.982 7.988 481,548 -0.02(-0.21%)
Mar 04, 2005 7.954 8.066 7.938 8.005 593,695 +0.13(+1.63%)
Mar 03, 2005 7.893 7.915 7.825 7.876 838,948 -0.13(-1.60%)
Mar 02, 2005 7.938 8.094 7.915 8.005 821,212 -0.04(-0.49%)
Mar 01, 2005 7.982 8.099 7.982 8.044 622,358 +0.02(+0.21%)
Feb 28, 2005 8.122 8.145 7.999 8.027 852,742 -0.08(-1.03%)
Feb 25, 2005 8.032 8.122 8.005 8.111 779,829 +0.12(+1.54%)
Feb 24, 2005 7.893 7.999 7.887 7.988 1,117,881 +0.20(+2.58%)
Feb 23, 2005 7.753 7.826 7.731 7.787 823,004 +0.09(+1.23%)
Feb 22, 2005 7.681 7.787 7.664 7.692 1,219,458 +0.22(+2.91%)
Feb 18, 2005 7.491 7.536 7.446 7.474 561,807 -0.05(-0.67%)
Feb 17, 2005 7.525 7.552 7.485 7.525 620,746 +0.05(+0.67%)
Feb 16, 2005 7.497 7.525 7.441 7.474 622,896 -0.08(-1.11%)
Feb 15, 2005 7.525 7.586 7.513 7.558 659,263 +0.04(+0.52%)
Feb 14, 2005 7.491 7.536 7.474 7.519 470,262 +0.08(+1.13%)
Feb 11, 2005 7.368 7.446 7.351 7.435 563,956 +0.06(+0.76%)
Feb 10, 2005 7.391 7.402 7.335 7.379 730,026 -0.04(-0.53%)
Feb 09, 2005 7.469 7.474 7.407 7.418 1,075,423 -0.17(-2.21%)
Feb 08, 2005 7.502 7.597 7.469 7.586 824,795 +0.02(+0.22%)
Feb 07, 2005 7.636 7.647 7.536 7.569 609,997 -0.08(-1.02%)
Feb 04, 2005 7.547 7.658 7.536 7.647 472,770 +0.00(+0.00%)
Feb 03, 2005 7.569 7.647 7.536 7.647 617,701 -0.06(-0.72%)
Feb 02, 2005 7.692 7.720 7.664 7.703 475,278 +0.04(+0.58%)
Feb 01, 2005 7.591 7.692 7.552 7.658 596,203 +0.08(+1.11%)
Jan 31, 2005 7.547 7.586 7.513 7.575 659,084 +0.16(+2.11%)
Jan 28, 2005 7.446 7.446 7.368 7.418 614,476 -0.01(-0.08%)
Jan 27, 2005 7.435 7.474 7.391 7.424 664,279 -0.07(-0.89%)
Jan 26, 2005 7.519 7.541 7.441 7.491 525,619 +0.02(+0.22%)
Jan 25, 2005 7.480 7.525 7.441 7.474 552,133 +0.11(+1.52%)
Jan 24, 2005 7.435 7.452 7.363 7.363 549,983 -0.02(-0.30%)
Jan 21, 2005 7.407 7.441 7.363 7.385 739,521 +0.01(+0.08%)
Jan 20, 2005 7.413 7.446 7.329 7.379 747,224 -0.02(-0.30%)
Jan 19, 2005 7.508 7.519 7.402 7.402 497,493 -0.12(-1.63%)
Jan 18, 2005 7.435 7.536 7.374 7.525 853,817 +0.02(+0.30%)
Jan 14, 2005 7.491 7.508 7.430 7.502 633,466 -0.04(-0.52%)
Jan 13, 2005 7.558 7.597 7.513 7.541 714,619 -0.18(-2.38%)
Jan 12, 2005 7.631 7.748 7.603 7.725 743,641 +0.09(+1.24%)
Jan 11, 2005 7.692 7.703 7.614 7.631 668,041 -0.09(-1.23%)
Jan 10, 2005 7.720 7.815 7.703 7.725 704,945 +0.03(+0.44%)
Jan 07, 2005 7.859 7.871 7.681 7.692 923,506 -0.09(-1.22%)
Jan 06, 2005 7.804 7.837 7.731 7.787 848,980 +0.14(+1.82%)
Jan 05, 2005 7.703 7.770 7.647 7.647 876,927 +0.08(+1.03%)
Jan 04, 2005 7.714 7.753 7.552 7.569 798,819 -0.06(-0.73%)
Jan 03, 2005 7.647 7.714 7.586 7.625 726,085 -0.03(-0.36%)
Dec 31, 2004 7.614 7.698 7.614 7.653 359,191 -0.02(-0.22%)
Dec 30, 2004 7.614 7.692 7.608 7.670 511,645 +0.01(+0.15%)
Dec 29, 2004 7.619 7.686 7.608 7.658 495,701 -0.03(-0.44%)
Dec 28, 2004 7.658 7.725 7.636 7.692 554,641 -0.01(-0.14%)
Dec 27, 2004 7.692 7.776 7.686 7.703 646,364 -0.04(-0.50%)
Dec 23, 2004 7.675 7.776 7.675 7.742 580,080 +0.07(+0.95%)
Dec 22, 2004 7.608 7.703 7.597 7.670 712,828 +0.05(+0.66%)
Dec 21, 2004 7.569 7.619 7.530 7.619 506,271 +0.08(+1.04%)
Dec 20, 2004 7.541 7.591 7.480 7.541 1,412,041 +0.08(+1.12%)
Dec 17, 2004 7.396 7.491 7.385 7.458 1,415,624 -0.07(-0.96%)
Dec 16, 2004 7.525 7.564 7.480 7.530 1,685,062 -0.01(-0.15%)
Dec 15, 2004 7.547 7.591 7.530 7.541 1,881,766 -0.05(-0.66%)
Dec 14, 2004 7.536 7.614 7.530 7.591 769,260 +0.01(+0.15%)
Dec 13, 2004 7.497 7.614 7.480 7.580 1,433,897 +0.25(+3.43%)
Dec 10, 2004 7.312 7.346 7.273 7.329 616,805 -0.05(-0.68%)
Dec 09, 2004 7.324 7.402 7.229 7.379 1,022,037 -0.05(-0.68%)
Dec 08, 2004 7.430 7.469 7.363 7.430 533,143 +0.08(+1.06%)
Dec 07, 2004 7.485 7.508 7.346 7.351 701,721 -0.09(-1.27%)
Dec 06, 2004 7.413 7.480 7.379 7.446 752,957 +0.03(+0.45%)
Dec 03, 2004 7.402 7.446 7.351 7.413 957,365 +0.16(+2.15%)
Dec 02, 2004 7.212 7.318 7.195 7.257 1,395,381 +0.17(+2.36%)
Dec 01, 2004 6.972 7.095 6.966 7.089 1,450,200 +0.17(+2.50%)
Nov 30, 2004 6.994 6.994 6.866 6.916 800,073 -0.07(-0.96%)
Nov 29, 2004 7.061 7.084 6.950 6.983 1,024,724 -0.06(-0.79%)
Nov 26, 2004 7.005 7.072 7.000 7.039 260,659 +0.06(+0.88%)
Nov 24, 2004 7.028 7.056 6.938 6.977 937,479 -0.03(-0.48%)
Nov 23, 2004 7.005 7.028 6.933 7.011 898,425 +0.02(+0.24%)
Nov 22, 2004 6.877 7.017 6.877 6.994 508,241 +0.08(+1.13%)
Nov 19, 2004 7.106 7.123 6.916 6.916 635,436 -0.13(-1.90%)
Nov 18, 2004 7.050 7.084 7.000 7.050 524,006 -0.02(-0.24%)
Nov 17, 2004 7.028 7.139 7.017 7.067 887,318 +0.15(+2.18%)
Nov 16, 2004 6.899 6.927 6.844 6.916 1,180,045 -0.09(-1.27%)
Nov 15, 2004 6.972 7.022 6.844 7.005 1,032,965 -0.08(-1.10%)
Nov 12, 2004 6.983 7.111 6.950 7.084 1,110,536 +0.12(+1.76%)
Nov 11, 2004 6.816 6.972 6.816 6.961 1,075,960 +0.26(+3.92%)
Nov 10, 2004 6.693 6.743 6.654 6.698 836,798 +0.03(+0.42%)
Nov 09, 2004 6.659 6.693 6.626 6.670 891,259 +0.00(+0.00%)
Nov 08, 2004 6.637 6.682 6.615 6.670 868,507 +0.02(+0.25%)
Nov 05, 2004 6.553 6.659 6.531 6.654 1,002,151 +0.15(+2.23%)
Nov 04, 2004 6.352 6.520 6.341 6.509 1,221,070 +0.15(+2.37%)
Nov 03, 2004 6.375 6.403 6.336 6.358 945,899 +0.13(+2.06%)
Nov 02, 2004 6.224 6.391 6.202 6.229 2,875,140 +0.02(+0.27%)
Nov 01, 2004 6.196 6.280 6.179 6.213 2,682,915 +0.05(+0.82%)
Oct 29, 2004 6.084 6.163 6.068 6.163 846,651 +0.01(+0.09%)
Oct 28, 2004 6.084 6.179 6.084 6.157 755,644 +0.07(+1.19%)
Oct 27, 2004 6.001 6.118 5.973 6.084 921,714 +0.08(+1.30%)
Oct 26, 2004 5.934 6.012 5.917 6.006 847,189 +0.11(+1.80%)
Oct 25, 2004 5.889 5.939 5.861 5.900 532,426 +0.02(+0.28%)
Oct 22, 2004 5.978 6.001 5.867 5.883 779,650 -0.01(-0.19%)
Oct 21, 2004 5.856 5.917 5.839 5.895 884,989 -0.04(-0.75%)
Oct 20, 2004 5.883 5.950 5.861 5.939 508,241 +0.03(+0.47%)
Oct 19, 2004 6.017 6.062 5.889 5.911 888,393 -0.02(-0.28%)
Oct 18, 2004 5.867 5.962 5.856 5.928 845,756 -0.05(-0.84%)
Oct 15, 2004 5.962 6.040 5.906 5.978 907,024 +0.06(+0.94%)
Oct 14, 2004 6.029 6.062 5.900 5.922 1,339,128 -0.15(-2.39%)
Oct 13, 2004 6.118 6.118 6.034 6.068 1,097,100 +0.01(+0.18%)
Oct 12, 2004 6.017 6.079 5.984 6.056 911,503 -0.11(-1.72%)
Oct 11, 2004 6.151 6.190 6.112 6.163 585,096 -0.01(-0.09%)
Oct 08, 2004 6.202 6.246 6.146 6.168 522,931 -0.07(-1.07%)
Oct 07, 2004 6.274 6.285 6.235 6.235 1,017,200 -0.06(-0.89%)
Oct 06, 2004 6.213 6.308 6.207 6.291 464,171 +0.07(+1.08%)
Oct 05, 2004 6.235 6.291 6.213 6.224 416,159 +0.01(+0.09%)
Oct 04, 2004 6.196 6.269 6.196 6.218 667,145 +0.08(+1.27%)
Oct 01, 2004 6.079 6.168 6.062 6.140 641,169 +0.11(+1.85%)
Sep 30, 2004 6.017 6.062 5.995 6.029 895,021 +0.06(+0.93%)
Sep 29, 2004 5.978 6.012 5.956 5.973 513,078 +0.02(+0.28%)
Sep 28, 2004 5.922 5.989 5.889 5.956 989,432 +0.06(+0.95%)
Sep 27, 2004 5.906 5.945 5.878 5.900 1,362,059 -0.12(-1.95%)
Sep 24, 2004 6.029 6.062 6.012 6.017 730,564 -0.06(-0.92%)
Sep 23, 2004 6.112 6.112 6.056 6.073 985,312 -0.12(-1.98%)
Sep 22, 2004 6.224 6.257 6.140 6.196 1,170,550 -0.15(-2.37%)
Sep 21, 2004 6.269 6.363 6.246 6.347 734,147 +0.12(+1.97%)
Sep 20, 2004 6.207 6.241 6.190 6.224 562,702 -0.07(-1.06%)
Sep 17, 2004 6.274 6.341 6.241 6.291 549,445 +0.02(+0.36%)
Sep 16, 2004 6.202 6.269 6.185 6.269 619,313 -0.04(-0.71%)
Sep 15, 2004 6.347 6.347 6.263 6.313 701,363 -0.01(-0.09%)
Sep 14, 2004 6.308 6.336 6.280 6.319 537,084 -0.02(-0.35%)
Sep 13, 2004 6.324 6.403 6.291 6.341 850,055 +0.04(+0.62%)
Sep 10, 2004 6.263 6.347 6.235 6.302 753,674 +0.07(+1.16%)
Sep 09, 2004 6.229 6.252 6.179 6.229 420,638 +0.00(+0.00%)
Sep 08, 2004 6.174 6.296 6.174 6.229 673,416 +0.00(+0.00%)
Sep 07, 2004 6.213 6.263 6.174 6.229 690,793 +0.07(+1.18%)
Sep 03, 2004 6.174 6.196 6.123 6.157 402,723 +0.02(+0.27%)
Sep 02, 2004 6.062 6.157 6.045 6.140 559,657 +0.13(+2.14%)
Sep 01, 2004 6.023 6.062 6.001 6.012 472,233 +0.02(+0.28%)
Aug 31, 2004 5.989 6.012 5.945 5.995 718,919 -0.01(-0.19%)
Aug 30, 2004 6.023 6.073 6.006 6.006 454,139 -0.03(-0.55%)
Aug 27, 2004 6.079 6.079 6.012 6.040 491,939 -0.09(-1.46%)
Aug 26, 2004 6.084 6.146 6.056 6.129 645,468 -0.02(-0.27%)
Aug 25, 2004 6.029 6.163 6.001 6.146 2,411,506 +0.15(+2.42%)
Aug 24, 2004 6.012 6.029 5.973 6.001 594,411 +0.04(+0.66%)
Aug 23, 2004 6.068 6.079 5.956 5.962 644,931 -0.01(-0.09%)
Aug 20, 2004 5.883 6.001 5.872 5.967 622,896 -0.02(-0.28%)
Aug 19, 2004 6.023 6.023 5.945 5.984 674,670 -0.02(-0.37%)
Aug 18, 2004 5.833 6.045 5.833 6.006 1,085,813 +0.12(+2.09%)
Aug 17, 2004 5.917 5.967 5.867 5.883 585,275 -0.03(-0.47%)
Aug 16, 2004 5.811 5.928 5.789 5.911 1,378,362 +0.07(+1.24%)
Aug 13, 2004 5.822 5.934 5.811 5.839 754,390 +0.03(+0.48%)
Aug 12, 2004 5.833 5.867 5.738 5.811 1,017,916 -0.30(-4.84%)
Aug 11, 2004 6.045 6.123 5.962 6.107 896,992 +0.02(+0.27%)
Aug 10, 2004 6.001 6.107 6.001 6.090 466,321 +0.09(+1.49%)
Aug 09, 2004 6.040 6.051 5.939 6.001 991,582 -0.07(-1.10%)
Aug 06, 2004 6.129 6.157 6.062 6.068 537,442 -0.11(-1.81%)
Aug 05, 2004 6.269 6.291 6.151 6.179 430,312 -0.04(-0.63%)
Aug 04, 2004 6.101 6.252 6.096 6.218 467,575 -0.01(-0.18%)
Aug 03, 2004 6.246 6.313 6.218 6.229 546,758 -0.05(-0.80%)
Aug 02, 2004 6.229 6.280 6.202 6.280 641,886 -0.05(-0.79%)
Jul 30, 2004 6.352 6.363 6.296 6.330 261,376 -0.03(-0.53%)
Jul 29, 2004 6.347 6.403 6.308 6.363 376,926 +0.00(+0.00%)
Jul 28, 2004 6.358 6.403 6.246 6.363 771,768 +0.04(+0.62%)
Jul 27, 2004 6.263 6.341 6.252 6.324 545,862 +0.14(+2.26%)
Jul 26, 2004 6.252 6.269 6.163 6.185 386,242 -0.07(-1.07%)
Jul 23, 2004 6.291 6.302 6.224 6.252 2,177,002 -0.15(-2.35%)
Jul 22, 2004 6.397 6.430 6.319 6.403 550,162 -0.03(-0.52%)
Jul 21, 2004 6.520 6.581 6.436 6.436 1,274,098 +0.03(+0.52%)
Jul 20, 2004 6.352 6.419 6.324 6.403 885,168 +0.03(+0.53%)
Jul 19, 2004 6.296 6.386 6.280 6.369 798,998 +0.01(+0.09%)
Jul 16, 2004 6.464 6.470 6.347 6.363 386,063 +0.03(+0.44%)
Jul 15, 2004 6.425 6.436 6.308 6.336 490,506 -0.13(-2.07%)
Jul 14, 2004 6.425 6.525 6.419 6.470 298,101 -0.06(-0.94%)
Jul 13, 2004 6.537 6.548 6.475 6.531 634,003 -0.06(-0.85%)
Jul 12, 2004 6.564 6.598 6.542 6.587 335,901 +0.01(+0.08%)
Jul 09, 2004 6.531 6.603 6.514 6.581 551,058 +0.09(+1.38%)
Jul 08, 2004 6.537 6.559 6.486 6.492 567,360 -0.09(-1.44%)
Jul 07, 2004 6.559 6.620 6.542 6.587 318,524 +0.02(+0.34%)
Jul 06, 2004 6.587 6.587 6.531 6.564 827,482 -0.27(-3.92%)
Jul 02, 2004 6.821 6.860 6.782 6.832 501,255 +0.06(+0.91%)
Jul 01, 2004 6.883 6.888 6.726 6.771 712,291 +0.01(+0.08%)
Jun 30, 2004 6.832 6.855 6.693 6.765 580,438 +0.06(+0.92%)
Jun 29, 2004 6.687 6.737 6.676 6.704 326,227 +0.00(+0.00%)
Jun 28, 2004 6.799 6.816 6.665 6.704 603,010 +0.10(+1.52%)
Jun 25, 2004 6.626 6.665 6.587 6.603 569,331 +0.02(+0.25%)
Jun 24, 2004 6.548 6.648 6.525 6.587 556,432 +0.11(+1.72%)
Jun 23, 2004 6.447 6.514 6.363 6.475 1,164,997 -0.04(-0.60%)
Jun 22, 2004 6.481 6.553 6.430 6.514 561,090 -0.03(-0.51%)
Jun 21, 2004 6.603 6.631 6.542 6.548 336,976 -0.03(-0.42%)
Jun 18, 2004 6.548 6.615 6.525 6.576 259,943 -0.06(-0.93%)
Jun 17, 2004 6.592 6.659 6.537 6.637 377,464 +0.01(+0.17%)
Jun 16, 2004 6.676 6.676 6.603 6.626 335,901 -0.05(-0.75%)
Jun 15, 2004 6.654 6.737 6.631 6.676 573,451 +0.15(+2.22%)
Jun 14, 2004 6.576 6.576 6.503 6.531 763,527 -0.28(-4.10%)
Jun 10, 2004 6.765 6.821 6.743 6.810 605,519 +0.14(+2.09%)
Jun 09, 2004 6.788 6.793 6.670 6.670 545,504 -0.25(-3.63%)
Jun 08, 2004 6.855 6.961 6.844 6.922 600,502 -0.16(-2.29%)
Jun 07, 2004 7.039 7.089 6.977 7.084 689,718 +0.21(+3.00%)
Jun 04, 2004 6.832 6.927 6.827 6.877 534,397 +0.15(+2.16%)
Jun 03, 2004 6.732 6.777 6.682 6.732 453,422 +0.01(+0.08%)
Jun 02, 2004 6.665 6.754 6.648 6.726 496,955 +0.11(+1.69%)
Jun 01, 2004 6.598 6.615 6.520 6.615 424,579 -0.12(-1.82%)
May 28, 2004 6.737 6.760 6.676 6.737 227,159 -0.06(-0.82%)
May 27, 2004 6.754 6.821 6.726 6.793 683,806 +0.20(+2.96%)
May 26, 2004 6.603 6.631 6.514 6.598 600,682 -0.06(-0.84%)
May 25, 2004 6.464 6.659 6.453 6.654 1,114,835 +0.19(+2.94%)
May 24, 2004 6.447 6.492 6.391 6.464 645,110 +0.16(+2.57%)
May 21, 2004 6.280 6.336 6.224 6.302 847,726 +0.03(+0.44%)
May 20, 2004 6.263 6.313 6.235 6.274 664,816 -0.07(-1.06%)
May 19, 2004 6.481 6.497 6.336 6.341 732,713 +0.01(+0.18%)
May 18, 2004 6.241 6.341 6.229 6.330 686,493 +0.08(+1.25%)
May 17, 2004 6.252 6.296 6.168 6.252 1,003,764 -0.15(-2.35%)
May 14, 2004 6.391 6.470 6.347 6.403 840,919 +0.01(+0.17%)
May 13, 2004 6.213 6.453 6.168 6.391 1,464,711 -0.08(-1.29%)
May 12, 2004 6.503 6.503 6.302 6.475 1,794,701 -0.42(-6.15%)
May 11, 2004 6.927 6.950 6.855 6.899 343,963 -0.01(-0.08%)
May 10, 2004 6.944 6.950 6.816 6.905 539,055 -0.11(-1.51%)
May 07, 2004 7.028 7.145 6.983 7.011 646,723 -0.15(-2.03%)
May 06, 2004 7.201 7.234 7.056 7.156 696,705 -0.20(-2.73%)
May 05, 2004 7.318 7.413 7.307 7.357 564,852 +0.02(+0.30%)
May 04, 2004 7.296 7.385 7.229 7.335 534,039 +0.05(+0.69%)
May 03, 2004 7.240 7.374 7.240 7.284 659,621 +0.06(+0.85%)
Apr 30, 2004 7.234 7.301 7.184 7.223 373,701 -0.01(-0.08%)
Apr 29, 2004 7.324 7.357 7.145 7.229 575,601 -0.08(-1.15%)
Apr 28, 2004 7.441 7.441 7.296 7.312 908,099 -0.26(-3.39%)
Apr 27, 2004 7.558 7.631 7.541 7.569 335,006 -0.01(-0.07%)
Apr 26, 2004 7.636 7.670 7.541 7.575 418,488 -0.07(-0.95%)
Apr 23, 2004 7.608 7.670 7.519 7.647 928,522 +0.04(+0.51%)
Apr 22, 2004 7.547 7.698 7.474 7.608 861,700 +0.06(+0.81%)
Apr 21, 2004 7.536 7.608 7.491 7.547 698,675 +0.00(+0.00%)
Apr 20, 2004 7.653 7.725 7.519 7.547 582,050 +0.00(+0.00%)
Apr 19, 2004 7.536 7.591 7.480 7.547 667,683 +0.03(+0.45%)
Apr 16, 2004 7.513 7.586 7.480 7.513 641,348 +0.01(+0.07%)
Apr 15, 2004 7.580 7.603 7.418 7.508 746,508 +0.05(+0.67%)
Apr 14, 2004 7.307 7.480 7.307 7.458 641,527 -0.01(-0.15%)
Apr 13, 2004 7.614 7.636 7.430 7.469 509,854 -0.08(-1.04%)
Apr 12, 2004 7.452 7.575 7.452 7.547 429,416 +0.04(+0.60%)
Apr 08, 2004 7.586 7.608 7.480 7.502 542,996 -0.06(-0.81%)
Apr 07, 2004 7.558 7.642 7.508 7.564 461,305 -0.03(-0.44%)
Apr 06, 2004 7.636 7.647 7.536 7.597 537,442 -0.04(-0.51%)
Apr 05, 2004 7.575 7.720 7.558 7.636 721,248 -0.04(-0.58%)
Apr 02, 2004 7.591 7.703 7.564 7.681 958,977 +0.33(+4.56%)
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.