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

Aegon N.V. ADR (NY: AEG )

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2015 5.159 5.208 5.146 5.172 1,292,289 -0.09(-1.73%)
Mar 30, 2015 5.251 5.290 5.238 5.264 778,344 +0.05(+1.00%)
Mar 27, 2015 5.140 5.212 5.133 5.212 1,374,147 +0.03(+0.50%)
Mar 26, 2015 5.198 5.218 5.140 5.185 2,344,010 -0.14(-2.57%)
Mar 25, 2015 5.427 5.446 5.322 5.322 5,123,661 -0.10(-1.92%)
Mar 24, 2015 5.414 5.440 5.388 5.427 3,761,451 +0.05(+0.97%)
Mar 23, 2015 5.355 5.391 5.349 5.375 2,481,695 +0.01(+0.12%)
Mar 20, 2015 5.355 5.407 5.309 5.368 1,871,387 +0.10(+1.98%)
Mar 19, 2015 5.231 5.283 5.218 5.264 3,809,902 -0.12(-2.18%)
Mar 18, 2015 5.277 5.417 5.257 5.381 5,263,819 +0.10(+1.98%)
Mar 17, 2015 5.257 5.283 5.244 5.277 3,774,232 -0.03(-0.49%)
Mar 16, 2015 5.277 5.329 5.277 5.303 2,648,240 +0.09(+1.75%)
Mar 13, 2015 5.212 5.225 5.179 5.212 2,164,957 -0.03(-0.50%)
Mar 12, 2015 5.212 5.244 5.185 5.238 1,139,423 +0.06(+1.13%)
Mar 11, 2015 5.081 5.218 5.075 5.179 2,383,594 +0.20(+3.93%)
Mar 10, 2015 5.003 5.029 4.963 4.983 2,030,057 -0.15(-2.92%)
Mar 09, 2015 5.133 5.146 5.107 5.133 1,567,521 -0.05(-0.88%)
Mar 06, 2015 5.062 5.218 5.062 5.179 2,457,168 +0.16(+3.25%)
Mar 05, 2015 5.003 5.022 4.985 5.016 1,052,994 +0.05(+1.05%)
Mar 04, 2015 4.951 4.977 4.918 4.964 1,462,515 -0.03(-0.52%)
Mar 03, 2015 5.003 5.013 4.977 4.990 1,133,193 -0.08(-1.54%)
Mar 02, 2015 5.055 5.081 5.022 5.068 1,338,021 -0.01(-0.13%)
Feb 27, 2015 5.075 5.101 5.065 5.075 932,743 +0.02(+0.39%)
Feb 26, 2015 5.062 5.094 5.055 5.055 1,504,310 -0.07(-1.27%)
Feb 25, 2015 5.107 5.127 5.075 5.120 2,288,978 +0.03(+0.51%)
Feb 24, 2015 5.042 5.101 5.039 5.094 1,825,709 +0.05(+0.90%)
Feb 23, 2015 5.042 5.075 5.029 5.048 1,583,118 +0.00(+0.00%)
Feb 20, 2015 4.905 5.075 4.905 5.048 3,023,324 +0.11(+2.25%)
Feb 19, 2015 4.892 4.969 4.869 4.938 1,626,229 -0.01(-0.13%)
Feb 18, 2015 4.905 4.970 4.898 4.944 1,396,061 +0.04(+0.80%)
Feb 17, 2015 4.905 4.925 4.846 4.905 2,027,148 -0.02(-0.40%)
Feb 13, 2015 4.925 4.925 4.925 4.925 1,369,090 -0.05(-1.05%)
Feb 12, 2015 4.918 4.983 4.912 4.977 1,708,284 +0.13(+2.69%)
Feb 11, 2015 4.840 4.859 4.827 4.846 1,450,782 -0.01(-0.27%)
Feb 10, 2015 4.853 4.872 4.814 4.859 970,881 +0.04(+0.81%)
Feb 09, 2015 4.781 4.833 4.775 4.820 1,370,478 -0.01(-0.27%)
Feb 06, 2015 4.872 4.898 4.820 4.833 1,228,172 -0.05(-0.94%)
Feb 05, 2015 4.853 4.885 4.834 4.879 1,090,148 +0.05(+1.08%)
Feb 04, 2015 4.820 4.892 4.820 4.827 2,859,334 -0.12(-2.37%)
Feb 03, 2015 4.872 4.944 4.872 4.944 1,493,636 +0.17(+3.55%)
Feb 02, 2015 4.696 4.781 4.690 4.775 2,251,232 +0.12(+2.52%)
Jan 30, 2015 4.683 4.716 4.644 4.657 1,318,166 -0.05(-0.97%)
Jan 29, 2015 4.657 4.709 4.644 4.703 1,593,618 +0.16(+3.44%)
Jan 28, 2015 4.657 4.664 4.546 4.546 1,571,228 -0.08(-1.83%)
Jan 27, 2015 4.618 4.664 4.605 4.631 1,507,994 +0.01(+0.14%)
Jan 26, 2015 4.598 4.657 4.585 4.625 1,389,981 +0.05(+1.14%)
Jan 23, 2015 4.579 4.625 4.572 4.572 1,880,129 -0.15(-3.18%)
Jan 22, 2015 4.696 4.742 4.660 4.722 1,601,276 +0.04(+0.84%)
Jan 21, 2015 4.644 4.677 4.631 4.683 1,441,295 +0.00(+0.00%)
Jan 20, 2015 4.742 4.755 4.657 4.683 3,429,376 +0.06(+1.27%)
Jan 16, 2015 4.566 4.625 4.553 4.625 1,416,772 +0.05(+1.00%)
Jan 15, 2015 4.644 4.657 4.559 4.579 1,784,478 -0.05(-0.99%)
Jan 14, 2015 4.625 4.651 4.572 4.625 1,223,787 -0.01(-0.28%)
Jan 13, 2015 4.690 4.729 4.598 4.638 1,613,000 +0.03(+0.57%)
Jan 12, 2015 4.651 4.657 4.585 4.611 942,349 -0.03(-0.56%)
Jan 09, 2015 4.690 4.696 4.605 4.638 969,786 -0.10(-2.07%)
Jan 08, 2015 4.690 4.761 4.677 4.735 1,290,385 +0.08(+1.82%)
Jan 07, 2015 4.638 4.670 4.598 4.651 3,784,570 +0.05(+0.99%)
Jan 06, 2015 4.657 4.696 4.592 4.605 1,548,179 -0.10(-2.22%)
Jan 05, 2015 4.775 4.791 4.683 4.709 1,215,108 -0.15(-3.09%)
Jan 02, 2015 4.898 4.912 4.833 4.859 839,034 -0.03(-0.67%)
Dec 31, 2014 4.938 4.892 4.892 4.892 777,146 -0.03(-0.53%)
Dec 30, 2014 4.951 4.967 4.905 4.918 1,316,629 -0.04(-0.79%)
Dec 29, 2014 4.964 4.983 4.938 4.957 936,657 -0.03(-0.65%)
Dec 26, 2014 4.970 5.003 4.966 4.990 532,695 +0.01(+0.26%)
Dec 24, 2014 4.996 4.977 4.977 4.977 977,067 -0.03(-0.52%)
Dec 23, 2014 5.003 5.022 4.983 5.003 1,203,458 +0.01(+0.26%)
Dec 22, 2014 4.983 4.996 4.957 4.990 1,096,721 +0.01(+0.26%)
Dec 19, 2014 4.970 5.003 4.942 4.977 1,543,840 -0.03(-0.52%)
Dec 18, 2014 4.938 5.003 4.925 5.003 1,613,133 +0.11(+2.27%)
Dec 17, 2014 4.814 4.931 4.814 4.892 2,006,355 +0.04(+0.81%)
Dec 16, 2014 4.775 4.951 4.775 4.853 2,012,408 +0.11(+2.34%)
Dec 15, 2014 4.853 4.859 4.709 4.742 1,817,856 -0.10(-2.02%)
Dec 12, 2014 4.918 4.944 4.833 4.840 1,969,299 -0.07(-1.33%)
Dec 11, 2014 4.931 4.970 4.905 4.905 1,202,990 +0.01(+0.27%)
Dec 10, 2014 4.938 4.964 4.879 4.892 1,916,083 -0.10(-1.96%)
Dec 09, 2014 4.983 5.009 4.957 4.990 1,090,668 -0.07(-1.29%)
Dec 08, 2014 5.075 5.094 5.042 5.055 1,011,797 -0.10(-1.90%)
Dec 05, 2014 5.120 5.166 5.120 5.153 1,717,891 +0.10(+2.07%)
Dec 04, 2014 5.062 5.081 5.016 5.048 1,883,945 -0.01(-0.26%)
Dec 03, 2014 5.062 5.081 5.042 5.062 761,113 -0.03(-0.64%)
Dec 02, 2014 5.120 5.127 5.075 5.094 1,355,171 +0.03(+0.64%)
Dec 01, 2014 5.094 5.101 5.042 5.062 1,183,447 -0.06(-1.15%)
Nov 28, 2014 5.140 5.153 5.114 5.120 830,135 -0.03(-0.51%)
Nov 26, 2014 5.140 5.146 5.146 5.146 2,023,586 +0.01(+0.25%)
Nov 25, 2014 5.140 5.166 5.127 5.133 1,410,680 +0.03(+0.64%)
Nov 24, 2014 5.062 5.107 5.048 5.101 1,266,436 +0.12(+2.49%)
Nov 21, 2014 5.006 5.016 4.957 4.977 1,014,047 +0.01(+0.13%)
Nov 20, 2014 4.970 4.990 4.944 4.970 1,219,625 -0.09(-1.80%)
Nov 19, 2014 5.094 5.107 5.055 5.062 1,176,919 -0.03(-0.51%)
Nov 18, 2014 5.062 5.114 5.055 5.088 1,492,446 +0.13(+2.63%)
Nov 17, 2014 4.951 4.983 4.938 4.957 2,028,399 -0.03(-0.65%)
Nov 14, 2014 4.931 5.003 4.925 4.990 1,492,226 +0.01(+0.13%)
Nov 13, 2014 4.918 5.062 4.905 4.983 2,882,123 -0.33(-6.14%)
Nov 12, 2014 5.290 5.313 5.277 5.309 611,469 -0.08(-1.45%)
Nov 11, 2014 5.414 5.420 5.368 5.388 1,461,750 -0.01(-0.12%)
Nov 10, 2014 5.381 5.401 5.362 5.394 1,524,632 +0.05(+0.98%)
Nov 07, 2014 5.322 5.349 5.290 5.342 1,074,819 +0.03(+0.61%)
Nov 06, 2014 5.342 5.388 5.296 5.309 1,130,378 +0.00(+0.00%)
Nov 05, 2014 5.309 5.329 5.283 5.309 960,971 +0.04(+0.74%)
Nov 04, 2014 5.264 5.290 5.238 5.270 858,994 +0.01(+0.25%)
Nov 03, 2014 5.283 5.287 5.238 5.257 993,926 -0.07(-1.35%)
Oct 31, 2014 5.270 5.335 5.264 5.329 1,075,564 +0.09(+1.74%)
Oct 30, 2014 5.166 5.251 5.166 5.238 730,640 +0.06(+1.13%)
Oct 29, 2014 5.218 5.247 5.153 5.179 1,432,674 -0.06(-1.12%)
Oct 28, 2014 5.218 5.244 5.205 5.238 760,044 +0.11(+2.16%)
Oct 27, 2014 5.127 5.166 5.166 5.127 997,318 -0.04(-0.76%)
Oct 24, 2014 5.140 5.166 5.120 5.166 814,070 +0.05(+1.02%)
Oct 23, 2014 5.140 5.146 5.104 5.114 1,011,857 +0.07(+1.42%)
Oct 22, 2014 5.075 5.120 5.035 5.042 1,737,291 -0.07(-1.40%)
Oct 21, 2014 5.107 5.127 5.070 5.114 1,475,467 +0.08(+1.69%)
Oct 20, 2014 4.990 5.029 4.980 5.029 1,322,139 +0.02(+0.39%)
Oct 17, 2014 5.022 5.029 4.983 5.009 1,260,159 +0.13(+2.67%)
Oct 16, 2014 4.846 4.938 4.833 4.879 2,270,619 -0.13(-2.60%)
Oct 15, 2014 5.016 5.026 4.880 5.009 2,773,068 -0.08(-1.54%)
Oct 14, 2014 5.101 5.153 5.088 5.088 1,294,210 +0.02(+0.39%)
Oct 13, 2014 5.133 5.159 5.062 5.068 1,375,178 +0.03(+0.52%)
Oct 10, 2014 5.127 5.159 5.042 5.042 1,126,154 -0.09(-1.78%)
Oct 09, 2014 5.244 5.264 5.120 5.133 1,223,813 -0.18(-3.32%)
Oct 08, 2014 5.251 5.316 5.198 5.309 1,334,201 +0.08(+1.62%)
Oct 07, 2014 5.303 5.303 5.218 5.225 1,089,629 -0.11(-2.08%)
Oct 06, 2014 5.349 5.355 5.309 5.335 788,153 +0.03(+0.61%)
Oct 03, 2014 5.283 5.316 5.277 5.303 1,549,769 +0.02(+0.37%)
Oct 02, 2014 5.316 5.316 5.218 5.283 1,727,039 -0.05(-0.98%)
Oct 01, 2014 5.414 5.427 5.316 5.335 1,251,417 -0.03(-0.49%)
Sep 30, 2014 5.388 5.404 5.349 5.362 981,909 -0.08(-1.44%)
Sep 29, 2014 5.446 5.463 5.420 5.440 1,054,665 -0.03(-0.48%)
Sep 26, 2014 5.453 5.483 5.427 5.466 757,942 +0.01(+0.12%)
Sep 25, 2014 5.518 5.531 5.446 5.459 1,058,279 -0.07(-1.18%)
Sep 24, 2014 5.485 5.531 5.479 5.525 1,080,591 -0.02(-0.35%)
Sep 23, 2014 5.570 5.603 5.538 5.544 1,424,801 -0.01(-0.23%)
Sep 22, 2014 5.570 5.577 5.538 5.557 1,168,884 +0.00(+0.00%)
Sep 19, 2014 5.590 5.603 5.532 5.557 1,637,432 +0.00(+0.00%)
Sep 18, 2014 5.551 5.590 5.544 5.557 1,526,234 +0.07(+1.31%)
Sep 17, 2014 5.531 5.544 5.479 5.485 1,384,650 -0.03(-0.59%)
Sep 16, 2014 5.499 5.544 5.492 5.518 2,133,011 +0.03(+0.48%)
Sep 15, 2014 5.472 5.505 5.459 5.492 1,888,390 +0.08(+1.57%)
Sep 12, 2014 5.381 5.427 5.381 5.407 1,277,944 +0.05(+0.85%)
Sep 11, 2014 5.381 5.388 5.349 5.362 861,627 -0.05(-0.96%)
Sep 10, 2014 5.381 5.414 5.381 5.414 967,640 +0.05(+0.97%)
Sep 09, 2014 5.388 5.394 5.355 5.362 1,521,029 -0.01(-0.12%)
Sep 08, 2014 5.407 5.414 5.362 5.368 835,795 -0.04(-0.72%)
Sep 05, 2014 5.394 5.407 5.362 5.407 909,842 +0.06(+1.10%)
Sep 04, 2014 5.407 5.427 5.329 5.349 1,327,193 -0.03(-0.61%)
Sep 03, 2014 5.401 5.427 5.381 5.381 1,811,242 +0.12(+2.36%)
Sep 02, 2014 5.212 5.257 5.205 5.257 1,344,257 +0.08(+1.64%)
Aug 29, 2014 5.185 5.172 5.172 5.172 933,526 +0.00(+0.00%)
Aug 28, 2014 5.146 5.179 5.140 5.172 1,133,427 -0.05(-0.88%)
Aug 27, 2014 5.205 5.218 5.185 5.218 1,340,301 +0.06(+1.14%)
Aug 26, 2014 5.140 5.195 5.120 5.159 1,950,866 +0.12(+2.33%)
Aug 25, 2014 5.029 5.048 5.020 5.042 1,756,167 +0.03(+0.65%)
Aug 22, 2014 5.022 5.035 4.996 5.009 1,112,304 -0.03(-0.52%)
Aug 21, 2014 4.970 5.048 4.957 5.035 1,557,813 +0.04(+0.73%)
Aug 20, 2014 4.992 5.012 4.986 4.999 1,639,078 -0.02(-0.38%)
Aug 19, 2014 5.005 5.024 4.986 5.018 2,042,819 +0.02(+0.38%)
Aug 18, 2014 4.986 5.005 4.966 4.999 1,864,743 -0.01(-0.26%)
Aug 15, 2014 5.018 5.050 4.954 5.012 1,531,485 +0.06(+1.16%)
Aug 14, 2014 4.999 5.012 4.935 4.954 2,037,161 -0.14(-2.76%)
Aug 13, 2014 5.095 5.120 5.087 5.095 769,673 +0.01(+0.13%)
Aug 12, 2014 5.088 5.108 5.072 5.088 521,501 +0.00(+0.00%)
Aug 11, 2014 5.076 5.120 5.069 5.088 899,878 +0.04(+0.89%)
Aug 08, 2014 4.999 5.037 4.973 5.044 956,022 +0.05(+1.03%)
Aug 07, 2014 5.088 5.101 4.986 4.992 1,411,299 -0.12(-2.38%)
Aug 06, 2014 5.101 5.133 5.088 5.114 2,928,684 -0.02(-0.37%)
Aug 05, 2014 5.223 5.229 5.114 5.133 1,910,227 -0.07(-1.35%)
Aug 04, 2014 5.210 5.214 5.146 5.204 1,081,094 -0.03(-0.49%)
Aug 01, 2014 5.248 5.274 5.203 5.229 2,069,618 +0.03(+0.62%)
Jul 31, 2014 5.274 5.300 5.184 5.197 1,849,869 -0.14(-2.64%)
Jul 30, 2014 5.357 5.364 5.300 5.338 1,728,211 +0.04(+0.72%)
Jul 29, 2014 5.325 5.332 5.293 5.300 1,333,057 -0.04(-0.84%)
Jul 28, 2014 5.351 5.364 5.312 5.344 2,271,235 -0.01(-0.24%)
Jul 25, 2014 5.396 5.402 5.344 5.357 1,173,595 -0.03(-0.59%)
Jul 24, 2014 5.389 5.415 5.376 5.389 1,187,305 +0.08(+1.45%)
Jul 23, 2014 5.344 5.351 5.306 5.312 1,006,899 -0.04(-0.84%)
Jul 22, 2014 5.357 5.370 5.338 5.357 1,401,489 -0.04(-0.83%)
Jul 21, 2014 5.428 5.428 5.402 5.402 977,667 -0.08(-1.52%)
Jul 18, 2014 5.450 5.492 5.440 5.485 786,900 +0.05(+0.94%)
Jul 17, 2014 5.504 5.549 5.428 5.434 1,384,309 -0.15(-2.64%)
Jul 16, 2014 5.600 5.600 5.575 5.581 854,432 +0.04(+0.81%)
Jul 15, 2014 5.543 5.572 5.492 5.536 1,187,518 -0.05(-0.92%)
Jul 14, 2014 5.581 5.613 5.568 5.588 776,871 +0.04(+0.69%)
Jul 11, 2014 5.504 5.562 5.489 5.549 873,608 -0.03(-0.57%)
Jul 10, 2014 5.536 5.594 5.506 5.581 858,822 -0.05(-0.91%)
Jul 09, 2014 5.607 5.639 5.594 5.632 721,760 +0.03(+0.46%)
Jul 08, 2014 5.639 5.639 5.581 5.607 1,685,291 -0.08(-1.46%)
Jul 07, 2014 5.671 5.696 5.645 5.690 1,831,924 -0.08(-1.44%)
Jul 03, 2014 5.709 5.773 5.773 5.773 1,298,171 +0.16(+2.85%)
Jul 02, 2014 5.639 5.658 5.613 5.613 1,561,102 -0.03(-0.57%)
Jul 01, 2014 5.626 5.664 5.620 5.645 1,533,104 +0.03(+0.57%)
Jun 30, 2014 5.575 5.620 5.568 5.613 1,624,506 +0.04(+0.69%)
Jun 27, 2014 5.568 5.581 5.549 5.575 762,861 -0.01(-0.23%)
Jun 26, 2014 5.568 5.600 5.524 5.588 1,444,152 -0.04(-0.80%)
Jun 25, 2014 5.594 5.658 5.575 5.632 960,512 -0.01(-0.11%)
Jun 24, 2014 5.684 5.703 5.639 5.639 1,148,862 -0.04(-0.68%)
Jun 23, 2014 5.684 5.684 5.658 5.677 530,581 -0.06(-1.11%)
Jun 20, 2014 5.754 5.780 5.716 5.741 1,233,261 -0.01(-0.22%)
Jun 19, 2014 5.786 5.805 5.748 5.754 833,795 -0.05(-0.88%)
Jun 18, 2014 5.780 5.812 5.741 5.805 3,799,828 +0.18(+3.19%)
Jun 17, 2014 5.556 5.639 5.543 5.626 824,558 +0.06(+1.15%)
Jun 16, 2014 5.549 5.588 5.543 5.562 939,937 -0.02(-0.34%)
Jun 13, 2014 5.575 5.594 5.556 5.581 1,993,854 -0.01(-0.11%)
Jun 12, 2014 5.632 5.642 5.588 5.588 1,337,422 -0.09(-1.58%)
Jun 11, 2014 5.674 5.696 5.652 5.677 805,316 -0.03(-0.56%)
Jun 10, 2014 5.690 5.722 5.671 5.709 889,680 -0.06(-1.00%)
Jun 06, 2014 5.741 5.767 5.716 5.767 1,124,386 +0.03(+0.45%)
Jun 05, 2014 5.709 5.748 5.684 5.741 1,360,962 +0.05(+0.90%)
Jun 04, 2014 5.607 5.690 5.600 5.690 1,264,994 +0.09(+1.60%)
Jun 03, 2014 5.588 5.607 5.575 5.600 917,706 +0.01(+0.23%)
Jun 02, 2014 5.600 5.607 5.565 5.588 1,369,802 +0.01(+0.23%)
May 30, 2014 5.575 5.604 5.556 5.575 2,370,867 -0.01(-0.23%)
May 29, 2014 5.575 5.594 5.556 5.588 810,217 +0.01(+0.23%)
May 28, 2014 5.575 5.594 5.568 5.575 1,173,820 +0.01(+0.23%)
May 27, 2014 5.568 5.575 5.543 5.562 1,691,628 +0.04(+0.70%)
May 23, 2014 5.485 5.524 5.524 5.524 1,607,207 +0.04(+0.64%)
May 22, 2014 5.453 5.492 5.440 5.488 1,342,594 -0.03(-0.52%)
May 21, 2014 5.448 5.523 5.442 5.517 2,363,628 +0.10(+1.86%)
May 20, 2014 5.448 5.460 5.404 5.416 2,830,531 +0.04(+0.70%)
May 19, 2014 5.297 5.388 5.297 5.379 2,954,232 +0.07(+1.30%)
May 16, 2014 5.341 5.347 5.272 5.309 2,565,519 -0.13(-2.43%)
May 15, 2014 5.442 5.451 5.347 5.442 2,153,312 -0.03(-0.57%)
May 14, 2014 5.574 5.586 5.473 5.473 2,083,421 -0.13(-2.25%)
May 13, 2014 5.643 5.643 5.593 5.599 1,508,424 -0.05(-0.89%)
May 12, 2014 5.637 5.655 5.624 5.649 763,331 +0.04(+0.67%)
May 09, 2014 5.618 5.637 5.586 5.611 1,106,659 -0.06(-1.11%)
May 08, 2014 5.662 5.725 5.649 5.674 3,483,499 +0.02(+0.33%)
May 07, 2014 5.655 5.668 5.611 5.655 1,328,635 -0.03(-0.55%)
May 06, 2014 5.681 5.744 5.662 5.687 1,342,972 -0.03(-0.55%)
May 05, 2014 5.643 5.731 5.624 5.718 2,009,631 -0.04(-0.76%)
May 02, 2014 5.750 5.781 5.734 5.762 1,256,646 +0.01(+0.22%)
May 01, 2014 5.788 5.825 5.737 5.750 2,683,835 -0.05(-0.87%)
Apr 30, 2014 5.643 5.813 5.643 5.800 2,730,102 +0.08(+1.32%)
Apr 29, 2014 5.643 5.725 5.643 5.725 4,584,237 +0.14(+2.48%)
Apr 28, 2014 5.580 5.618 5.542 5.586 2,530,448 -0.03(-0.45%)
Apr 25, 2014 5.567 5.618 5.542 5.611 2,733,908 -0.03(-0.56%)
Apr 24, 2014 5.618 5.643 5.536 5.643 2,499,170 +0.00(+0.00%)
Apr 23, 2014 5.630 5.643 5.588 5.643 2,188,293 +0.01(+0.22%)
Apr 22, 2014 5.586 5.630 5.567 5.630 4,123,683 +0.09(+1.70%)
Apr 21, 2014 5.561 5.574 5.517 5.536 470,751 -0.01(-0.23%)
Apr 17, 2014 5.486 5.548 5.548 5.548 735,516 +0.07(+1.26%)
Apr 16, 2014 5.423 5.479 5.410 5.479 847,314 +0.09(+1.75%)
Apr 15, 2014 5.416 5.429 5.303 5.385 1,287,063 -0.06(-1.04%)
Apr 14, 2014 5.448 5.467 5.398 5.442 1,670,236 -0.03(-0.57%)
Apr 11, 2014 5.504 5.555 5.467 5.473 1,313,720 -0.11(-1.92%)
Apr 10, 2014 5.687 5.718 5.580 5.580 1,220,592 -0.14(-2.53%)
Apr 09, 2014 5.693 5.737 5.668 5.725 898,351 +0.07(+1.22%)
Apr 08, 2014 5.655 5.687 5.637 5.655 844,580 -0.02(-0.33%)
Apr 07, 2014 5.731 5.731 5.655 5.674 2,534,191 -0.06(-1.10%)
Apr 04, 2014 5.819 5.832 5.731 5.737 1,245,819 -0.08(-1.30%)
Apr 03, 2014 5.806 5.832 5.781 5.813 674,341 -0.05(-0.86%)
Apr 02, 2014 5.857 5.876 5.825 5.863 1,683,258 +0.01(+0.11%)
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.