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 +0.090 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 30, 2007 11.26 11.31 11.18 11.20 506,782 -0.02(-0.14%)
Apr 27, 2007 11.18 11.24 11.12 11.21 775,872 -0.08(-0.72%)
Apr 26, 2007 11.33 11.34 11.26 11.29 755,002 -0.27(-2.34%)
Apr 25, 2007 11.57 11.60 11.48 11.57 594,139 +0.11(+0.95%)
Apr 24, 2007 11.44 11.49 11.39 11.46 615,933 +0.15(+1.29%)
Apr 23, 2007 11.34 11.40 11.30 11.31 449,160 -0.14(-1.18%)
Apr 20, 2007 11.38 11.52 11.38 11.45 1,051,376 +0.24(+2.18%)
Apr 19, 2007 11.14 11.25 11.12 11.20 330,036 -0.12(-1.05%)
Apr 18, 2007 11.26 11.38 11.24 11.32 651,577 -0.05(-0.43%)
Apr 17, 2007 11.39 11.41 11.33 11.37 902,198 -0.09(-0.76%)
Apr 16, 2007 11.40 11.48 11.39 11.46 991,247 +0.04(+0.33%)
Apr 13, 2007 11.34 11.42 11.31 11.42 523,773 +0.08(+0.72%)
Apr 12, 2007 11.16 11.34 11.16 11.34 560,157 +0.14(+1.26%)
Apr 11, 2007 11.31 11.33 11.14 11.20 574,193 -0.08(-0.67%)
Apr 10, 2007 11.15 11.28 11.15 11.27 804,868 +0.15(+1.36%)
Apr 09, 2007 11.11 11.15 11.08 11.12 514,354 -0.03(-0.24%)
Apr 05, 2007 11.14 11.19 11.12 11.15 585,459 +0.11(+1.03%)
Apr 04, 2007 11.00 11.07 10.98 11.03 456,547 -0.02(-0.20%)
Apr 03, 2007 10.94 11.10 10.93 11.06 703,105 +0.15(+1.39%)
Apr 02, 2007 10.92 10.94 10.81 10.90 621,473 +0.11(+1.00%)
Mar 30, 2007 10.77 10.87 10.74 10.80 628,676 -0.01(-0.10%)
Mar 29, 2007 10.80 10.81 10.72 10.81 521,003 +0.12(+1.11%)
Mar 28, 2007 10.73 10.76 10.66 10.69 681,681 -0.17(-1.60%)
Mar 27, 2007 10.79 10.94 10.76 10.86 481,480 -0.03(-0.30%)
Mar 26, 2007 10.96 10.96 10.78 10.89 687,776 -0.06(-0.59%)
Mar 23, 2007 10.93 10.99 10.90 10.96 804,868 -0.05(-0.49%)
Mar 22, 2007 11.08 11.09 10.95 11.01 526,174 +0.04(+0.35%)
Mar 21, 2007 10.83 11.02 10.70 10.98 1,463,833 +0.21(+1.91%)
Mar 20, 2007 10.55 10.81 10.55 10.77 849,193 +0.15(+1.43%)
Mar 19, 2007 10.60 10.64 10.56 10.62 828,323 +0.20(+1.92%)
Mar 16, 2007 10.44 10.51 10.37 10.42 446,205 -0.04(-0.41%)
Mar 15, 2007 10.35 10.47 10.34 10.46 685,929 +0.01(+0.05%)
Mar 14, 2007 10.32 10.46 10.22 10.46 1,137,490 -0.02(-0.21%)
Mar 13, 2007 10.75 10.70 10.46 10.48 1,131,765 -0.27(-2.52%)
Mar 12, 2007 10.67 10.76 10.62 10.75 632,924 -0.05(-0.45%)
Mar 09, 2007 10.85 10.86 10.72 10.80 962,037 +0.06(+0.55%)
Mar 08, 2007 10.78 10.85 10.62 10.74 2,118,920 +0.41(+3.99%)
Mar 07, 2007 10.24 10.42 10.24 10.33 846,053 +0.04(+0.37%)
Mar 06, 2007 10.23 10.29 10.14 10.29 1,038,498 +0.21(+2.04%)
Mar 05, 2007 10.08 10.22 10.07 10.08 805,053 -0.19(-1.84%)
Mar 02, 2007 10.25 10.37 10.21 10.27 1,691,184 -0.16(-1.51%)
Mar 01, 2007 10.33 10.44 10.23 10.43 1,642,483 -0.30(-2.78%)
Feb 28, 2007 10.78 10.82 10.62 10.73 1,035,358 -0.03(-0.30%)
Feb 27, 2007 11.05 11.13 10.68 10.76 1,821,388 -0.55(-4.84%)
Feb 26, 2007 11.34 11.38 11.27 11.31 1,114,814 +0.19(+1.70%)
Feb 23, 2007 11.17 11.19 11.07 11.12 644,374 -0.11(-1.01%)
Feb 22, 2007 11.24 11.29 11.17 11.23 651,577 +0.20(+1.82%)
Feb 21, 2007 10.99 11.05 10.98 11.03 439,741 -0.04(-0.34%)
Feb 20, 2007 11.03 11.09 10.96 11.07 689,254 +0.24(+2.20%)
Feb 16, 2007 10.86 10.88 10.79 10.83 378,978 -0.04(-0.35%)
Feb 15, 2007 10.85 10.88 10.81 10.87 626,644 +0.01(+0.05%)
Feb 14, 2007 10.83 10.88 10.81 10.86 530,974 +0.05(+0.45%)
Feb 13, 2007 10.74 10.81 10.72 10.81 438,538 +0.17(+1.63%)
Feb 12, 2007 10.68 10.69 10.57 10.64 623,111 -0.18(-1.65%)
Feb 09, 2007 10.83 10.89 10.76 10.82 913,280 -0.10(-0.94%)
Feb 08, 2007 10.83 10.93 10.79 10.92 540,395 -0.01(-0.10%)
Feb 07, 2007 10.85 10.95 10.85 10.93 691,654 +0.08(+0.75%)
Feb 06, 2007 10.88 10.89 10.77 10.85 859,166 +0.01(+0.05%)
Feb 05, 2007 10.84 10.87 10.80 10.85 478,710 -0.05(-0.45%)
Feb 02, 2007 10.89 10.96 10.86 10.89 634,771 +0.07(+0.65%)
Feb 01, 2007 10.78 10.87 10.76 10.82 503,643 +0.12(+1.16%)
Jan 31, 2007 10.56 10.73 10.55 10.70 1,008,394 -0.03(-0.25%)
Jan 30, 2007 10.76 10.77 10.67 10.73 1,122,346 +0.10(+0.97%)
Jan 29, 2007 10.60 10.68 10.59 10.62 645,113 +0.02(+0.20%)
Jan 26, 2007 10.54 10.60 10.44 10.60 766,822 +0.06(+0.62%)
Jan 25, 2007 10.76 10.78 10.51 10.54 818,904 -0.24(-2.21%)
Jan 24, 2007 10.74 10.78 10.70 10.78 611,500 +0.03(+0.30%)
Jan 23, 2007 10.72 10.78 10.67 10.74 577,148 +0.04(+0.35%)
Jan 22, 2007 10.73 10.74 10.64 10.70 543,166 -0.15(-1.40%)
Jan 19, 2007 10.73 10.86 10.71 10.86 573,454 +0.08(+0.75%)
Jan 18, 2007 10.81 10.83 10.73 10.78 1,146,540 -0.04(-0.40%)
Jan 17, 2007 10.84 10.88 10.79 10.82 872,279 -0.18(-1.62%)
Jan 16, 2007 10.99 11.06 10.94 11.00 843,652 +0.08(+0.69%)
Jan 12, 2007 10.85 10.93 10.84 10.92 1,063,800 +0.06(+0.55%)
Jan 11, 2007 10.74 10.90 10.73 10.86 1,131,026 +0.08(+0.70%)
Jan 10, 2007 10.80 10.82 10.74 10.79 1,298,538 +0.11(+1.07%)
Jan 09, 2007 10.68 10.73 10.62 10.67 2,175,804 +0.46(+4.51%)
Jan 08, 2007 10.24 10.24 10.13 10.21 791,016 +0.02(+0.16%)
Jan 05, 2007 10.26 10.29 10.15 10.20 778,642 -0.11(-1.05%)
Jan 04, 2007 10.28 10.33 10.22 10.30 717,141 -0.08(-0.78%)
Jan 03, 2007 10.37 10.48 10.32 10.39 1,021,506 +0.12(+1.21%)
Dec 29, 2006 10.26 10.32 10.26 10.26 577,148 +0.03(+0.32%)
Dec 28, 2006 10.28 10.31 10.21 10.23 404,096 -0.03(-0.26%)
Dec 27, 2006 10.21 10.26 10.20 10.26 281,094 +0.08(+0.80%)
Dec 26, 2006 10.17 10.17 10.08 10.17 163,817 +0.06(+0.59%)
Dec 22, 2006 10.20 10.21 10.07 10.11 414,069 -0.14(-1.32%)
Dec 21, 2006 10.31 10.31 10.20 10.25 864,522 +0.01(+0.05%)
Dec 20, 2006 10.34 10.35 10.23 10.24 579,549 -0.01(-0.11%)
Dec 19, 2006 10.19 10.27 10.19 10.26 526,174 +0.13(+1.28%)
Dec 18, 2006 10.11 10.16 10.09 10.13 687,776 -0.01(-0.11%)
Dec 15, 2006 10.22 10.24 10.10 10.14 696,641 -0.03(-0.32%)
Dec 14, 2006 10.16 10.20 10.14 10.17 534,301 +0.03(+0.27%)
Dec 13, 2006 10.16 10.18 10.09 10.14 836,080 +0.13(+1.30%)
Dec 12, 2006 9.974 10.03 9.936 10.01 2,014,387 +0.03(+0.33%)
Dec 11, 2006 9.871 10.00 9.871 9.979 784,183 +0.16(+1.60%)
Dec 08, 2006 9.871 9.898 9.784 9.822 782,890 -0.05(-0.49%)
Dec 07, 2006 9.952 9.968 9.827 9.871 974,965 +0.09(+0.89%)
Dec 06, 2006 9.762 9.854 9.719 9.784 847,900 -0.09(-0.93%)
Dec 05, 2006 9.773 9.882 9.752 9.876 691,285 +0.04(+0.39%)
Dec 04, 2006 9.757 9.876 9.757 9.838 604,482 +0.06(+0.61%)
Dec 01, 2006 9.714 9.871 9.681 9.779 689,438 -0.05(-0.55%)
Nov 30, 2006 9.898 9.919 9.762 9.833 799,697 -0.10(-0.98%)
Nov 29, 2006 9.849 9.947 9.844 9.930 732,840 -0.03(-0.33%)
Nov 28, 2006 9.844 9.974 9.838 9.963 514,354 +0.09(+0.88%)
Nov 27, 2006 9.887 9.947 9.849 9.876 890,194 -0.09(-0.87%)
Nov 24, 2006 9.963 10.01 9.941 9.963 324,126 -0.09(-0.86%)
Nov 22, 2006 10.01 10.07 9.919 10.05 560,526 +0.03(+0.32%)
Nov 21, 2006 10.01 10.06 9.990 10.02 559,788 +0.14(+1.37%)
Nov 20, 2006 9.898 9.930 9.854 9.882 763,683 -0.01(-0.11%)
Nov 17, 2006 9.806 9.903 9.762 9.892 891,671 -0.11(-1.08%)
Nov 16, 2006 10.02 10.04 9.947 10.00 675,587 -0.03(-0.27%)
Nov 15, 2006 9.995 10.05 9.974 10.03 839,405 -0.13(-1.28%)
Nov 14, 2006 10.17 10.20 10.05 10.16 322,464 +0.01(+0.11%)
Nov 13, 2006 10.10 10.18 10.09 10.15 475,570 +0.05(+0.48%)
Nov 10, 2006 10.07 10.14 10.04 10.10 829,247 +0.05(+0.54%)
Nov 09, 2006 10.07 10.11 9.990 10.04 775,133 -0.23(-2.21%)
Nov 08, 2006 10.22 10.32 10.20 10.27 729,700 +0.12(+1.17%)
Nov 07, 2006 10.21 10.27 10.15 10.15 664,505 -0.02(-0.16%)
Nov 06, 2006 10.10 10.18 10.10 10.17 792,679 +0.31(+3.19%)
Nov 03, 2006 9.860 9.925 9.817 9.854 631,262 +0.02(+0.22%)
Nov 02, 2006 9.865 9.909 9.817 9.833 701,443 -0.08(-0.77%)
Nov 01, 2006 10.02 10.05 9.882 9.909 956,866 -0.04(-0.38%)
Oct 31, 2006 10.01 10.02 9.882 9.947 574,747 +0.01(+0.11%)
Oct 30, 2006 9.914 9.974 9.860 9.936 571,792 -0.08(-0.81%)
Oct 27, 2006 10.09 10.10 9.979 10.02 427,736 -0.13(-1.28%)
Oct 26, 2006 10.10 10.17 10.04 10.15 541,319 +0.04(+0.37%)
Oct 25, 2006 10.02 10.13 10.02 10.11 498,471 +0.09(+0.92%)
Oct 24, 2006 10.01 10.07 9.984 10.02 487,390 +0.02(+0.16%)
Oct 23, 2006 9.849 10.02 9.827 10.00 553,139 -0.01(-0.05%)
Oct 20, 2006 9.995 10.02 9.919 10.01 682,605 -0.01(-0.05%)
Oct 19, 2006 9.952 10.03 9.952 10.01 394,862 +0.10(+0.98%)
Oct 18, 2006 9.974 10.02 9.871 9.914 454,516 -0.02(-0.16%)
Oct 17, 2006 9.984 9.984 9.854 9.930 389,690 -0.16(-1.61%)
Oct 16, 2006 10.03 10.09 10.02 10.09 427,182 +0.02(+0.16%)
Oct 13, 2006 10.03 10.11 10.01 10.08 312,122 -0.05(-0.48%)
Oct 12, 2006 10.05 10.13 10.05 10.13 365,496 +0.10(+0.97%)
Oct 11, 2006 9.930 10.07 9.909 10.03 434,939 -0.04(-0.38%)
Oct 10, 2006 10.05 10.07 9.990 10.07 351,829 -0.01(-0.11%)
Oct 09, 2006 10.00 10.08 9.990 10.08 345,919 +0.01(+0.05%)
Oct 06, 2006 10.18 10.07 9.963 10.07 690,916 -0.11(-1.06%)
Oct 05, 2006 10.17 10.18 10.11 10.18 390,060 -0.05(-0.53%)
Oct 04, 2006 10.06 10.24 10.05 10.23 395,231 +0.11(+1.12%)
Oct 03, 2006 10.09 10.15 10.04 10.12 503,088 -0.02(-0.16%)
Oct 02, 2006 10.11 10.18 10.10 10.14 466,705 -0.03(-0.27%)
Sep 29, 2006 10.15 10.18 10.13 10.16 614,270 +0.02(+0.16%)
Sep 28, 2006 10.11 10.15 10.03 10.15 338,717 +0.04(+0.43%)
Sep 27, 2006 10.04 10.14 10.03 10.10 788,431 +0.08(+0.81%)
Sep 26, 2006 9.898 10.03 9.898 10.02 796,926 +0.15(+1.54%)
Sep 25, 2006 9.811 9.887 9.725 9.871 736,718 +0.10(+1.00%)
Sep 22, 2006 9.817 9.827 9.735 9.773 394,862 -0.10(-0.99%)
Sep 21, 2006 9.909 9.941 9.838 9.871 492,007 +0.03(+0.27%)
Sep 20, 2006 9.746 9.865 9.741 9.844 384,334 +0.21(+2.13%)
Sep 19, 2006 9.714 9.714 9.568 9.638 614,086 -0.20(-2.04%)
Sep 18, 2006 9.800 9.838 9.746 9.838 289,405 +0.02(+0.17%)
Sep 15, 2006 9.817 9.871 9.784 9.822 728,961 +0.10(+1.00%)
Sep 14, 2006 9.654 9.730 9.654 9.725 424,596 -0.07(-0.72%)
Sep 13, 2006 9.768 9.838 9.741 9.795 750,754 +0.10(+1.06%)
Sep 12, 2006 9.665 9.741 9.622 9.692 495,701 +0.17(+1.76%)
Sep 11, 2006 9.448 9.546 9.427 9.524 348,874 +0.02(+0.23%)
Sep 08, 2006 9.448 9.503 9.405 9.503 551,477 +0.10(+1.09%)
Sep 07, 2006 9.367 9.465 9.329 9.400 469,845 -0.17(-1.75%)
Sep 06, 2006 9.573 9.595 9.519 9.568 441,403 -0.16(-1.61%)
Sep 05, 2006 9.681 9.741 9.638 9.725 292,360 -0.06(-0.61%)
Sep 01, 2006 9.762 9.822 9.757 9.784 363,280 +0.10(+1.06%)
Aug 31, 2006 9.703 9.714 9.638 9.681 738,196 +0.02(+0.17%)
Aug 30, 2006 9.638 9.670 9.605 9.665 478,340 +0.00(+0.00%)
Aug 29, 2006 9.649 9.681 9.551 9.665 521,742 +0.04(+0.45%)
Aug 28, 2006 9.519 9.665 9.503 9.622 425,520 +0.12(+1.31%)
Aug 25, 2006 9.503 9.519 9.443 9.497 282,571 +0.01(+0.06%)
Aug 24, 2006 9.481 9.524 9.432 9.492 796,188 +0.08(+0.86%)
Aug 23, 2006 9.421 9.486 9.340 9.410 869,139 -0.09(-0.91%)
Aug 22, 2006 9.465 9.540 9.427 9.497 795,634 -0.09(-0.90%)
Aug 21, 2006 9.622 9.670 9.551 9.584 656,749 -0.10(-1.06%)
Aug 18, 2006 9.703 9.714 9.622 9.687 269,828 -0.04(-0.45%)
Aug 17, 2006 9.649 9.757 9.632 9.730 646,591 +0.06(+0.62%)
Aug 16, 2006 9.670 9.681 9.611 9.670 723,051 +0.05(+0.51%)
Aug 15, 2006 9.519 9.632 9.519 9.622 547,783 +0.28(+3.01%)
Aug 14, 2006 9.383 9.438 9.313 9.340 522,850 -0.10(-1.09%)
Aug 11, 2006 9.427 9.497 9.400 9.443 523,958 +0.11(+1.16%)
Aug 10, 2006 9.237 9.351 9.216 9.335 588,599 +0.14(+1.53%)
Aug 09, 2006 9.297 9.362 9.172 9.194 609,838 +0.04(+0.47%)
Aug 08, 2006 9.205 9.264 9.118 9.151 870,986 -0.12(-1.29%)
Aug 07, 2006 9.318 9.335 9.205 9.270 436,047 -0.13(-1.38%)
Aug 04, 2006 9.410 9.508 9.324 9.400 820,012 +0.21(+2.24%)
Aug 03, 2006 9.053 9.232 9.053 9.194 789,539 +0.01(+0.06%)
Aug 02, 2006 9.145 9.232 9.140 9.188 734,502 +0.11(+1.25%)
Aug 01, 2006 8.977 9.080 8.939 9.075 519,526 -0.09(-0.95%)
Jul 31, 2006 9.140 9.205 9.124 9.161 582,504 -0.05(-0.53%)
Jul 28, 2006 9.048 9.243 9.048 9.210 705,321 +0.16(+1.80%)
Jul 27, 2006 9.178 9.199 9.004 9.048 644,005 +0.11(+1.21%)
Jul 26, 2006 8.853 8.977 8.804 8.939 399,294 +0.01(+0.06%)
Jul 25, 2006 8.831 8.945 8.820 8.934 391,537 +0.03(+0.36%)
Jul 24, 2006 8.728 8.923 8.723 8.902 484,435 +0.21(+2.37%)
Jul 21, 2006 8.712 8.772 8.680 8.696 714,371 +0.02(+0.25%)
Jul 20, 2006 8.804 8.804 8.674 8.674 530,053 -0.03(-0.31%)
Jul 19, 2006 8.387 8.734 8.387 8.701 534,116 +0.38(+4.55%)
Jul 18, 2006 8.365 8.376 8.225 8.322 733,024 -0.08(-0.97%)
Jul 17, 2006 8.300 8.414 8.284 8.403 779,012 -0.16(-1.83%)
Jul 14, 2006 8.604 8.604 8.501 8.560 594,139 -0.14(-1.56%)
Jul 13, 2006 8.734 8.804 8.690 8.696 606,329 -0.27(-3.02%)
Jul 12, 2006 9.037 9.069 8.934 8.966 521,927 -0.12(-1.37%)
Jul 11, 2006 9.048 9.096 8.950 9.091 304,734 +0.00(+0.00%)
Jul 10, 2006 9.102 9.145 9.053 9.091 494,778 -0.01(-0.12%)
Jul 07, 2006 9.161 9.188 9.080 9.102 387,474 -0.06(-0.65%)
Jul 06, 2006 9.031 9.183 9.031 9.161 447,867 +0.09(+0.95%)
Jul 05, 2006 9.145 9.161 8.983 9.075 510,476 -0.24(-2.56%)
Jul 03, 2006 9.264 9.329 9.210 9.313 289,220 +0.07(+0.76%)
Jun 30, 2006 9.205 9.264 9.145 9.243 714,186 +0.08(+0.89%)
Jun 29, 2006 8.912 9.161 8.896 9.161 660,996 +0.39(+4.44%)
Jun 28, 2006 8.772 8.793 8.701 8.772 557,571 +0.18(+2.14%)
Jun 27, 2006 8.847 8.858 8.577 8.587 460,241 -0.22(-2.52%)
Jun 26, 2006 8.745 8.815 8.707 8.809 444,542 +0.13(+1.50%)
Jun 23, 2006 8.636 8.739 8.604 8.680 442,326 -0.11(-1.29%)
Jun 22, 2006 8.820 8.847 8.734 8.793 530,792 -0.06(-0.73%)
Jun 21, 2006 8.750 8.902 8.750 8.858 774,394 +0.10(+1.11%)
Jun 20, 2006 8.734 8.820 8.707 8.761 328,005 +0.05(+0.62%)
Jun 19, 2006 8.847 8.864 8.680 8.707 675,033 -0.05(-0.56%)
Jun 16, 2006 8.782 8.809 8.707 8.755 501,980 -0.23(-2.53%)
Jun 15, 2006 8.793 8.988 8.793 8.983 1,924,629 +0.43(+5.07%)
Jun 14, 2006 8.550 8.663 8.425 8.550 3,100,165 +0.30(+3.61%)
Jun 13, 2006 8.260 8.420 8.225 8.252 2,768,651 -0.03(-0.39%)
Jun 12, 2006 8.501 8.517 8.279 8.284 990,664 -0.21(-2.49%)
Jun 09, 2006 8.560 8.615 8.447 8.495 701,258 +0.03(+0.32%)
Jun 08, 2006 8.528 8.539 8.279 8.468 938,397 -0.27(-3.10%)
Jun 07, 2006 8.745 8.864 8.701 8.739 769,962 -0.01(-0.12%)
Jun 06, 2006 8.761 8.782 8.620 8.750 711,601 -0.09(-1.04%)
Jun 05, 2006 9.031 9.031 8.842 8.842 455,993 -0.22(-2.39%)
Jun 02, 2006 9.134 9.172 8.983 9.059 579,180 -0.05(-0.54%)
Jun 01, 2006 8.896 9.113 8.869 9.107 1,015,042 +0.07(+0.78%)
May 31, 2006 8.994 9.048 8.939 9.037 638,095 +0.22(+2.52%)
May 30, 2006 9.021 9.021 8.809 8.815 779,196 -0.41(-4.40%)
May 26, 2006 9.221 9.253 9.133 9.221 557,941 +0.03(+0.35%)
May 25, 2006 9.059 9.194 8.999 9.188 938,028 +0.22(+2.48%)
May 24, 2006 8.950 9.026 8.837 8.966 562,927 -0.04(-0.42%)
May 23, 2006 9.064 9.199 8.999 9.004 538,548 +0.09(+0.97%)
May 22, 2006 8.896 8.945 8.739 8.918 821,305 -0.16(-1.79%)
May 19, 2006 8.999 9.096 8.907 9.080 765,160 +0.12(+1.33%)
May 18, 2006 9.107 9.172 8.902 8.961 805,053 -0.04(-0.42%)
May 17, 2006 9.356 9.416 8.945 8.999 1,842,073 -0.49(-5.14%)
May 16, 2006 9.546 9.546 9.427 9.486 486,651 +0.04(+0.40%)
May 15, 2006 9.475 9.551 9.373 9.448 830,355 -0.08(-0.80%)
May 12, 2006 9.649 9.692 9.497 9.524 849,008 -0.33(-3.35%)
May 11, 2006 9.963 9.968 9.822 9.854 738,011 -0.25(-2.52%)
May 10, 2006 10.28 10.30 10.07 10.11 503,643 -0.08(-0.80%)
May 09, 2006 10.11 10.20 10.09 10.19 517,494 -0.05(-0.48%)
May 08, 2006 10.24 10.27 10.20 10.24 881,144 +0.21(+2.11%)
May 05, 2006 9.952 10.03 9.947 10.03 624,428 +0.30(+3.12%)
May 04, 2006 9.681 9.768 9.670 9.725 514,908 +0.09(+0.96%)
May 03, 2006 9.632 9.665 9.595 9.632 390,244 -0.14(-1.44%)
May 02, 2006 9.757 9.779 9.692 9.773 520,818 +0.11(+1.12%)
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.