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 (%)
Jul 31, 2012 2.614 2.643 2.602 2.620 687,559 -0.01(-0.22%)
Jul 30, 2012 2.608 2.643 2.608 2.625 589,996 +0.02(+0.66%)
Jul 27, 2012 2.551 2.625 2.539 2.608 1,169,531 +0.12(+4.86%)
Jul 26, 2012 2.487 2.504 2.481 2.487 831,009 +0.15(+6.40%)
Jul 25, 2012 2.361 2.372 2.332 2.338 791,047 -0.02(-0.73%)
Jul 24, 2012 2.384 2.384 2.314 2.355 1,293,862 -0.07(-3.08%)
Jul 23, 2012 2.412 2.435 2.372 2.430 721,251 -0.12(-4.74%)
Jul 20, 2012 2.556 2.574 2.533 2.551 702,328 -0.10(-3.90%)
Jul 19, 2012 2.643 2.666 2.631 2.654 732,086 +0.02(+0.88%)
Jul 18, 2012 2.608 2.643 2.608 2.631 519,570 +0.01(+0.44%)
Jul 17, 2012 2.625 2.631 2.568 2.620 469,951 +0.02(+0.66%)
Jul 16, 2012 2.591 2.625 2.569 2.602 593,508 +0.01(+0.22%)
Jul 13, 2012 2.545 2.602 2.545 2.597 457,153 +0.02(+0.89%)
Jul 12, 2012 2.562 2.591 2.539 2.574 971,274 +0.02(+0.90%)
Jul 11, 2012 2.545 2.574 2.528 2.551 421,352 +0.05(+1.84%)
Jul 10, 2012 2.551 2.571 2.504 2.504 539,762 -0.01(-0.46%)
Jul 09, 2012 2.516 2.527 2.493 2.516 431,741 +0.01(+0.23%)
Jul 06, 2012 2.522 2.539 2.487 2.510 1,032,685 -0.06(-2.46%)
Jul 05, 2012 2.597 2.597 2.533 2.574 1,029,908 -0.16(-5.89%)
Jul 03, 2012 2.694 2.735 2.689 2.735 240,425 +0.04(+1.50%)
Jul 02, 2012 2.677 2.694 2.648 2.694 787,158 +0.03(+1.30%)
Jun 29, 2012 2.654 2.677 2.643 2.660 906,355 +0.15(+5.96%)
Jun 28, 2012 2.464 2.516 2.453 2.510 482,882 +0.00(+0.00%)
Jun 27, 2012 2.470 2.516 2.458 2.510 411,040 +0.05(+2.11%)
Jun 26, 2012 2.453 2.464 2.418 2.458 720,016 +0.01(+0.47%)
Jun 25, 2012 2.476 2.477 2.435 2.447 754,570 -0.15(-5.76%)
Jun 22, 2012 2.614 2.620 2.562 2.597 750,400 +0.05(+1.81%)
Jun 21, 2012 2.677 2.694 2.533 2.551 1,402,537 -0.07(-2.85%)
Jun 20, 2012 2.625 2.648 2.591 2.625 975,595 +0.06(+2.24%)
Jun 19, 2012 2.516 2.591 2.510 2.568 784,806 +0.12(+4.94%)
Jun 18, 2012 2.435 2.470 2.424 2.447 849,559 -0.05(-2.07%)
Jun 15, 2012 2.435 2.499 2.435 2.499 1,116,629 +0.14(+6.11%)
Jun 14, 2012 2.320 2.378 2.320 2.355 541,702 +0.03(+1.49%)
Jun 13, 2012 2.309 2.363 2.309 2.320 405,267 -0.02(-0.74%)
Jun 12, 2012 2.332 2.349 2.291 2.338 703,460 +0.00(+0.00%)
Jun 11, 2012 2.441 2.447 2.332 2.338 549,056 -0.09(-3.56%)
Jun 08, 2012 2.349 2.424 2.349 2.424 523,240 -0.01(-0.24%)
Jun 07, 2012 2.510 2.510 2.430 2.430 829,639 -0.04(-1.63%)
Jun 06, 2012 2.401 2.470 2.395 2.470 887,514 +0.13(+5.41%)
Jun 05, 2012 2.303 2.355 2.303 2.343 1,114,804 +0.01(+0.49%)
Jun 04, 2012 2.332 2.349 2.309 2.332 761,631 +0.05(+2.27%)
Jun 01, 2012 2.303 2.314 2.263 2.280 1,777,569 -0.16(-6.60%)
May 31, 2012 2.458 2.464 2.400 2.441 929,189 -0.02(-0.70%)
May 30, 2012 2.464 2.476 2.441 2.458 940,840 -0.06(-2.29%)
May 29, 2012 2.522 2.527 2.470 2.516 881,738 +0.04(+1.63%)
May 25, 2012 2.493 2.522 2.470 2.476 508,954 -0.01(-0.23%)
May 24, 2012 2.510 2.522 2.453 2.481 684,467 -0.03(-1.15%)
May 23, 2012 2.476 2.510 2.435 2.510 890,364 +0.01(+0.23%)
May 22, 2012 2.504 2.562 2.481 2.504 1,023,794 +0.06(+2.59%)
May 21, 2012 2.378 2.453 2.378 2.441 940,572 +0.07(+2.91%)
May 18, 2012 2.395 2.407 2.349 2.372 835,951 +0.03(+1.28%)
May 17, 2012 2.376 2.398 2.342 2.342 914,741 -0.07(-3.00%)
May 16, 2012 2.476 2.490 2.415 2.415 1,299,438 +0.00(+0.00%)
May 15, 2012 2.442 2.465 2.401 2.415 1,114,412 -0.07(-2.70%)
May 14, 2012 2.465 2.507 2.459 2.482 806,990 -0.08(-3.05%)
May 11, 2012 2.554 2.621 2.554 2.560 1,001,341 -0.06(-2.13%)
May 10, 2012 2.632 2.659 2.615 2.615 1,465,237 +0.22(+9.32%)
May 09, 2012 2.348 2.420 2.325 2.392 816,537 -0.06(-2.28%)
May 08, 2012 2.448 2.459 2.398 2.448 1,452,510 -0.07(-2.66%)
May 07, 2012 2.482 2.532 2.476 2.515 4,410,885 +0.06(+2.50%)
May 04, 2012 2.504 2.515 2.448 2.454 1,071,839 -0.08(-3.08%)
May 03, 2012 2.565 2.582 2.509 2.532 1,258,407 -0.03(-1.09%)
May 02, 2012 2.554 2.576 2.526 2.560 749,380 -0.04(-1.50%)
May 01, 2012 2.582 2.632 2.582 2.599 803,437 -0.02(-0.64%)
Apr 30, 2012 2.627 2.627 2.571 2.615 676,845 -0.06(-2.09%)
Apr 27, 2012 2.688 2.688 2.643 2.671 931,942 +0.02(+0.84%)
Apr 26, 2012 2.593 2.671 2.593 2.649 731,811 -0.02(-0.63%)
Apr 25, 2012 2.682 2.699 2.644 2.666 1,014,041 +0.08(+3.24%)
Apr 24, 2012 2.526 2.610 2.521 2.582 623,194 +0.06(+2.21%)
Apr 23, 2012 2.470 2.526 2.454 2.526 1,154,189 -0.14(-5.43%)
Apr 20, 2012 2.688 2.705 2.660 2.671 598,375 +0.05(+1.91%)
Apr 19, 2012 2.632 2.668 2.599 2.621 727,499 -0.05(-1.88%)
Apr 18, 2012 2.688 2.721 2.666 2.671 688,083 -0.07(-2.64%)
Apr 17, 2012 2.727 2.755 2.693 2.744 752,176 +0.12(+4.68%)
Apr 16, 2012 2.649 2.649 2.582 2.621 1,004,129 -0.02(-0.63%)
Apr 13, 2012 2.688 2.688 2.627 2.638 964,389 -0.12(-4.44%)
Apr 12, 2012 2.693 2.772 2.693 2.760 773,359 +0.04(+1.43%)
Apr 11, 2012 2.760 2.777 2.710 2.721 931,153 +0.07(+2.74%)
Apr 10, 2012 2.732 2.755 2.638 2.649 1,393,943 -0.17(-5.94%)
Apr 09, 2012 2.822 2.844 2.799 2.816 610,668 -0.07(-2.51%)
Apr 05, 2012 2.811 2.889 2.811 2.889 997,137 +0.00(+0.00%)
Apr 04, 2012 2.916 2.944 2.861 2.889 1,092,798 -0.12(-3.90%)
Apr 03, 2012 3.078 3.089 2.983 3.006 993,680 -0.12(-3.75%)
Apr 02, 2012 3.050 3.140 3.039 3.123 636,313 +0.02(+0.72%)
Mar 30, 2012 3.112 3.112 3.039 3.101 720,250 -0.01(-0.36%)
Mar 29, 2012 3.092 3.112 3.056 3.112 979,563 -0.06(-1.93%)
Mar 28, 2012 3.212 3.212 3.140 3.173 1,049,239 -0.03(-0.87%)
Mar 27, 2012 3.218 3.234 3.190 3.201 796,333 -0.01(-0.35%)
Mar 26, 2012 3.218 3.220 3.190 3.212 1,623,735 +0.03(+0.88%)
Mar 23, 2012 3.134 3.190 3.101 3.184 748,022 +0.07(+2.33%)
Mar 22, 2012 3.095 3.134 3.089 3.112 712,756 -0.07(-2.11%)
Mar 21, 2012 3.229 3.234 3.162 3.179 723,388 -0.03(-1.04%)
Mar 20, 2012 3.206 3.234 3.195 3.212 758,927 -0.08(-2.54%)
Mar 19, 2012 3.257 3.318 3.251 3.296 1,267,375 -0.01(-0.34%)
Mar 16, 2012 3.307 3.360 3.301 3.307 1,618,309 +0.09(+2.77%)
Mar 15, 2012 3.179 3.229 3.151 3.218 1,692,907 +0.18(+5.87%)
Mar 14, 2012 3.022 3.056 3.011 3.039 1,415,453 +0.13(+4.61%)
Mar 13, 2012 2.861 2.905 2.849 2.905 845,769 +0.04(+1.36%)
Mar 12, 2012 2.866 2.877 2.838 2.866 525,880 +0.01(+0.20%)
Mar 09, 2012 2.861 2.889 2.844 2.861 560,515 -0.02(-0.77%)
Mar 08, 2012 2.850 2.900 2.838 2.883 840,780 +0.09(+3.40%)
Mar 07, 2012 2.777 2.805 2.766 2.788 424,441 +0.03(+1.01%)
Mar 06, 2012 2.811 2.827 2.744 2.760 1,227,047 -0.18(-6.07%)
Mar 05, 2012 2.939 2.944 2.911 2.939 821,223 -0.02(-0.57%)
Mar 02, 2012 2.950 2.978 2.939 2.956 847,881 -0.02(-0.56%)
Mar 01, 2012 2.944 2.992 2.933 2.972 1,006,900 +0.04(+1.52%)
Feb 29, 2012 2.950 2.983 2.905 2.928 502,600 -0.01(-0.38%)
Feb 28, 2012 2.889 2.953 2.872 2.939 1,030,149 +0.02(+0.76%)
Feb 27, 2012 2.850 2.939 2.833 2.916 569,255 -0.01(-0.38%)
Feb 24, 2012 2.939 2.961 2.922 2.928 688,088 +0.03(+1.16%)
Feb 23, 2012 2.866 2.928 2.844 2.894 632,704 +0.00(+0.00%)
Feb 22, 2012 2.911 2.928 2.880 2.894 857,170 -0.06(-2.08%)
Feb 21, 2012 2.961 2.989 2.939 2.956 1,483,921 +0.02(+0.57%)
Feb 17, 2012 2.944 2.956 2.905 2.939 1,542,200 +0.16(+5.82%)
Feb 16, 2012 2.671 2.777 2.660 2.777 1,136,430 +0.06(+2.26%)
Feb 15, 2012 2.744 2.749 2.705 2.716 1,105,782 -0.03(-1.22%)
Feb 14, 2012 2.788 2.799 2.727 2.749 1,072,687 -0.15(-5.19%)
Feb 13, 2012 2.894 2.900 2.866 2.900 814,116 +0.12(+4.42%)
Feb 10, 2012 2.766 2.794 2.755 2.777 981,844 -0.12(-4.05%)
Feb 09, 2012 2.961 2.967 2.872 2.894 945,511 -0.01(-0.19%)
Feb 08, 2012 2.911 2.933 2.866 2.900 1,079,315 +0.07(+2.36%)
Feb 07, 2012 2.816 2.838 2.794 2.833 562,821 +0.02(+0.79%)
Feb 06, 2012 2.772 2.827 2.760 2.811 861,273 -0.02(-0.79%)
Feb 03, 2012 2.799 2.844 2.799 2.833 1,141,205 +0.04(+1.40%)
Feb 02, 2012 2.799 2.827 2.783 2.794 614,477 +0.01(+0.40%)
Feb 01, 2012 2.788 2.811 2.767 2.783 826,960 +0.07(+2.67%)
Jan 31, 2012 2.755 2.755 2.682 2.710 1,212,349 +0.09(+3.62%)
Jan 30, 2012 2.565 2.632 2.543 2.615 1,192,381 -0.09(-3.30%)
Jan 27, 2012 2.666 2.716 2.654 2.705 833,336 -0.03(-1.02%)
Jan 26, 2012 2.783 2.794 2.705 2.732 1,142,416 -0.07(-2.58%)
Jan 25, 2012 2.721 2.822 2.705 2.805 1,079,846 +0.06(+2.03%)
Jan 24, 2012 2.721 2.772 2.699 2.749 670,760 -0.06(-1.99%)
Jan 23, 2012 2.788 2.844 2.766 2.805 1,124,713 +0.07(+2.65%)
Jan 20, 2012 2.693 2.732 2.677 2.732 1,013,135 +0.03(+1.03%)
Jan 19, 2012 2.755 2.766 2.699 2.705 1,475,989 +0.11(+4.30%)
Jan 18, 2012 2.565 2.610 2.565 2.593 1,508,160 +0.08(+3.10%)
Jan 17, 2012 2.509 2.548 2.498 2.515 2,087,824 +0.17(+7.13%)
Jan 13, 2012 2.353 2.370 2.292 2.348 1,204,342 -0.11(-4.32%)
Jan 12, 2012 2.482 2.493 2.402 2.454 1,162,992 +0.05(+2.09%)
Jan 11, 2012 2.337 2.420 2.325 2.403 1,408,994 +0.07(+3.11%)
Jan 10, 2012 2.320 2.353 2.309 2.331 4,335,436 +0.14(+6.63%)
Jan 09, 2012 2.186 2.197 2.158 2.186 1,532,328 +0.00(+0.00%)
Jan 06, 2012 2.208 2.214 2.164 2.186 1,037,758 -0.02(-1.01%)
Jan 05, 2012 2.197 2.231 2.175 2.208 2,180,029 -0.08(-3.41%)
Jan 04, 2012 2.281 2.292 2.242 2.286 1,854,871 +0.04(+1.99%)
Dec 30, 2011 2.253 2.253 2.225 2.242 1,096,661 -0.01(-0.49%)
Dec 29, 2011 2.186 2.258 2.186 2.253 1,477,022 +0.04(+1.76%)
Dec 28, 2011 2.253 2.253 2.192 2.214 1,598,293 -0.09(-4.11%)
Dec 27, 2011 2.297 2.320 2.292 2.309 983,299 +0.01(+0.49%)
Dec 23, 2011 2.275 2.303 2.275 2.297 546,586 +0.05(+2.23%)
Dec 21, 2011 2.286 2.286 2.219 2.247 1,468,049 +0.04(+2.03%)
Dec 20, 2011 2.186 2.214 2.180 2.203 2,350,004 +0.16(+7.92%)
Dec 19, 2011 2.130 2.136 2.041 2.041 1,377,032 -0.07(-3.43%)
Dec 16, 2011 2.125 2.147 2.108 2.113 1,699,040 +0.00(+0.00%)
Dec 15, 2011 2.186 2.186 2.113 2.113 2,094,713 -0.04(-1.81%)
Dec 14, 2011 2.158 2.186 2.130 2.153 1,858,635 -0.07(-3.26%)
Dec 13, 2011 2.303 2.325 2.197 2.225 1,225,727 -0.06(-2.68%)
Dec 12, 2011 2.309 2.320 2.256 2.286 1,294,247 -0.20(-7.86%)
Dec 09, 2011 2.454 2.521 2.454 2.482 1,733,728 +0.10(+4.22%)
Dec 08, 2011 2.437 2.454 2.359 2.381 3,896,844 -0.18(-6.97%)
Dec 07, 2011 2.476 2.571 2.448 2.560 4,504,966 +0.04(+1.55%)
Dec 06, 2011 2.515 2.548 2.504 2.521 2,854,803 +0.04(+1.57%)
Dec 05, 2011 2.532 2.543 2.437 2.482 1,939,382 +0.08(+3.25%)
Dec 02, 2011 2.448 2.454 2.403 2.403 1,160,061 +0.03(+1.17%)
Dec 01, 2011 2.370 2.409 2.348 2.376 1,551,170 -0.06(-2.52%)
Nov 30, 2011 2.420 2.454 2.405 2.437 1,817,545 +0.16(+7.11%)
Nov 29, 2011 2.253 2.292 2.239 2.275 3,463,610 +0.04(+1.75%)
Nov 28, 2011 2.264 2.281 2.214 2.236 1,555,542 +0.19(+9.26%)
Nov 25, 2011 2.052 2.097 2.041 2.047 1,595,477 -0.04(-1.87%)
Nov 23, 2011 2.147 2.153 2.080 2.086 1,989,925 -0.09(-4.35%)
Nov 22, 2011 2.203 2.214 2.147 2.180 2,411,318 -0.04(-1.76%)
Nov 21, 2011 2.247 2.247 2.197 2.219 1,628,803 -0.10(-4.33%)
Nov 18, 2011 2.342 2.353 2.297 2.320 2,459,538 +0.01(+0.24%)
Nov 17, 2011 2.370 2.376 2.292 2.314 1,198,403 -0.03(-1.43%)
Nov 16, 2011 2.381 2.409 2.339 2.348 1,021,483 -0.06(-2.32%)
Nov 15, 2011 2.392 2.420 2.370 2.403 2,318,569 -0.04(-1.60%)
Nov 14, 2011 2.465 2.487 2.415 2.442 1,317,360 -0.11(-4.16%)
Nov 11, 2011 2.554 2.587 2.537 2.548 1,193,823 +0.12(+5.06%)
Nov 10, 2011 2.465 2.465 2.370 2.426 826,310 +0.08(+3.33%)
Nov 09, 2011 2.376 2.387 2.314 2.348 2,252,970 -0.25(-9.46%)
Nov 08, 2011 2.582 2.610 2.521 2.593 1,586,633 +0.05(+1.97%)
Nov 07, 2011 2.537 2.571 2.490 2.543 950,116 -0.02(-0.87%)
Nov 04, 2011 2.576 2.587 2.504 2.565 1,250,061 -0.10(-3.77%)
Nov 03, 2011 2.666 2.693 2.565 2.666 2,039,227 +0.09(+3.69%)
Nov 02, 2011 2.543 2.576 2.515 2.571 1,054,697 +0.15(+6.22%)
Nov 01, 2011 2.415 2.470 2.381 2.420 2,811,175 -0.25(-9.21%)
Oct 31, 2011 2.749 2.755 2.660 2.666 4,378,221 -0.18(-6.46%)
Oct 28, 2011 2.822 2.866 2.816 2.850 1,681,975 -0.17(-5.55%)
Oct 27, 2011 2.961 3.028 2.905 3.017 3,670,155 +0.33(+12.47%)
Oct 26, 2011 2.721 2.727 2.587 2.682 1,456,253 +0.04(+1.69%)
Oct 25, 2011 2.677 2.688 2.610 2.638 1,459,093 -0.06(-2.27%)
Oct 24, 2011 2.627 2.732 2.627 2.699 1,014,779 +0.08(+3.20%)
Oct 21, 2011 2.582 2.627 2.579 2.615 1,182,755 +0.08(+3.30%)
Oct 20, 2011 2.521 2.532 2.443 2.532 1,684,798 -0.02(-0.87%)
Oct 19, 2011 2.582 2.604 2.537 2.554 1,227,454 -0.02(-0.87%)
Oct 18, 2011 2.509 2.593 2.454 2.576 2,632,411 +0.01(+0.22%)
Oct 17, 2011 2.666 2.666 2.554 2.571 1,526,577 -0.15(-5.53%)
Oct 14, 2011 2.738 2.760 2.688 2.721 1,361,429 +0.05(+1.88%)
Oct 13, 2011 2.699 2.699 2.614 2.671 1,191,191 -0.11(-3.82%)
Oct 12, 2011 2.794 2.838 2.766 2.777 2,941,693 +0.20(+7.56%)
Oct 11, 2011 2.532 2.593 2.521 2.582 1,215,964 -0.02(-0.64%)
Oct 10, 2011 2.526 2.599 2.526 2.599 1,489,252 +0.20(+8.12%)
Oct 07, 2011 2.476 2.482 2.392 2.403 1,762,361 -0.05(-2.05%)
Oct 06, 2011 2.482 2.482 2.409 2.454 2,474,691 +0.09(+4.02%)
Oct 05, 2011 2.281 2.359 2.258 2.359 4,652,755 +0.12(+5.49%)
Oct 04, 2011 2.136 2.247 2.108 2.236 5,085,255 +0.10(+4.70%)
Oct 03, 2011 2.225 2.270 2.136 2.136 2,952,374 -0.12(-5.43%)
Sep 30, 2011 2.303 2.337 2.258 2.258 3,399,435 -0.12(-5.15%)
Sep 29, 2011 2.398 2.437 2.337 2.381 2,205,718 +0.10(+4.40%)
Sep 28, 2011 2.348 2.370 2.270 2.281 3,440,086 +0.00(+0.00%)
Sep 27, 2011 2.292 2.353 2.258 2.281 2,993,773 +0.10(+4.60%)
Sep 26, 2011 2.097 2.180 2.041 2.180 2,287,022 +0.16(+8.01%)
Sep 23, 2011 1.974 2.041 1.972 2.019 2,637,459 -0.03(-1.36%)
Sep 22, 2011 2.069 2.091 2.008 2.047 3,049,645 -0.13(-5.90%)
Sep 21, 2011 2.286 2.303 2.175 2.175 1,424,710 -0.04(-2.01%)
Sep 20, 2011 2.247 2.275 2.208 2.219 1,540,961 -0.04(-1.73%)
Sep 19, 2011 2.258 2.264 2.221 2.258 4,919,485 -0.16(-6.68%)
Sep 16, 2011 2.426 2.459 2.381 2.420 1,413,392 +0.02(+0.93%)
Sep 15, 2011 2.359 2.398 2.320 2.398 3,914,380 +0.14(+6.17%)
Sep 14, 2011 2.186 2.297 2.130 2.258 2,564,797 +0.10(+4.65%)
Sep 13, 2011 2.141 2.192 2.119 2.158 2,773,140 +0.04(+1.84%)
Sep 12, 2011 2.086 2.141 2.047 2.119 3,973,846 -0.06(-2.81%)
Sep 09, 2011 2.214 2.242 2.147 2.180 2,738,652 -0.14(-6.01%)
Sep 08, 2011 2.337 2.392 2.320 2.320 1,487,240 -0.03(-1.19%)
Sep 07, 2011 2.275 2.364 2.270 2.348 1,551,968 +0.15(+6.85%)
Sep 06, 2011 2.158 2.219 2.127 2.197 2,580,134 -0.17(-7.29%)
Sep 02, 2011 2.403 2.420 2.364 2.370 2,874,835 -0.11(-4.28%)
Sep 01, 2011 2.509 2.543 2.470 2.476 895,957 -0.05(-1.99%)
Aug 31, 2011 2.487 2.543 2.487 2.526 1,648,054 +0.08(+3.42%)
Aug 30, 2011 2.420 2.448 2.387 2.442 1,731,677 +0.00(+0.00%)
Aug 29, 2011 2.409 2.459 2.409 2.442 1,641,216 +0.11(+4.53%)
Aug 26, 2011 2.303 2.364 2.270 2.337 1,360,656 -0.02(-0.95%)
Aug 25, 2011 2.426 2.475 2.337 2.359 1,804,190 -0.03(-1.40%)
Aug 24, 2011 2.359 2.409 2.342 2.392 1,478,371 +0.04(+1.66%)
Aug 23, 2011 2.303 2.353 2.275 2.353 1,840,276 +0.07(+3.18%)
Aug 22, 2011 2.387 2.392 2.275 2.281 1,241,764 -0.01(-0.24%)
Aug 19, 2011 2.292 2.359 2.275 2.286 1,220,507 -0.03(-1.44%)
Aug 18, 2011 2.376 2.381 2.290 2.320 3,334,860 -0.23(-8.97%)
Aug 17, 2011 2.571 2.611 2.521 2.548 1,688,847 +0.03(+1.11%)
Aug 16, 2011 2.526 2.599 2.498 2.521 2,262,965 -0.08(-3.00%)
Aug 15, 2011 2.599 2.610 2.565 2.599 2,002,027 +0.13(+5.43%)
Aug 12, 2011 2.442 2.504 2.398 2.465 2,739,886 +0.13(+5.49%)
Aug 11, 2011 2.186 2.398 2.175 2.337 6,153,162 -0.02(-0.95%)
Aug 10, 2011 2.459 2.465 2.325 2.359 3,402,584 -0.20(-7.64%)
Aug 09, 2011 2.526 2.576 2.353 2.554 2,795,025 +0.18(+7.76%)
Aug 08, 2011 2.526 2.576 2.331 2.370 6,338,787 -0.36(-13.27%)
Aug 05, 2011 2.766 2.805 2.571 2.732 5,530,265 +0.08(+3.16%)
Aug 04, 2011 2.788 2.788 2.649 2.649 6,069,715 -0.26(-8.83%)
Aug 03, 2011 2.939 2.944 2.833 2.905 3,824,459 -0.05(-1.70%)
Aug 02, 2011 3.056 3.083 2.950 2.956 2,450,068 -0.18(-5.69%)
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.