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

Aegon N.V. ADR (NY: AEG )

6.330 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2004 7.395 7.401 7.275 7.355 889,765 -0.05(-0.62%)
Mar 30, 2004 7.298 7.441 7.269 7.401 514,152 -0.08(-1.07%)
Mar 29, 2004 7.384 7.521 7.367 7.481 1,140,989 +0.27(+3.73%)
Mar 26, 2004 7.287 7.287 7.149 7.212 1,089,801 -0.19(-2.55%)
Mar 25, 2004 7.224 7.424 7.212 7.401 773,587 +0.34(+4.78%)
Mar 24, 2004 7.126 7.138 6.949 7.063 768,521 -0.19(-2.68%)
Mar 23, 2004 7.258 7.304 7.184 7.258 633,824 +0.10(+1.44%)
Mar 22, 2004 7.172 7.206 7.103 7.155 1,024,986 -0.07(-1.03%)
Mar 19, 2004 7.247 7.338 7.184 7.229 1,504,722 -0.20(-2.70%)
Mar 18, 2004 7.424 7.476 7.344 7.430 1,088,753 -0.10(-1.29%)
Mar 17, 2004 7.510 7.556 7.413 7.527 748,779 +0.12(+1.62%)
Mar 16, 2004 7.470 7.510 7.327 7.407 788,786 +0.00(+0.00%)
Mar 15, 2004 7.607 7.607 7.304 7.407 1,267,300 -0.40(-5.13%)
Mar 12, 2004 7.739 7.819 7.676 7.808 842,770 +0.12(+1.56%)
Mar 11, 2004 7.802 7.848 7.642 7.687 857,096 -0.23(-2.89%)
Mar 10, 2004 7.985 8.031 7.911 7.916 995,810 -0.28(-3.42%)
Mar 09, 2004 8.294 8.340 8.162 8.197 782,322 -0.15(-1.78%)
Mar 08, 2004 8.391 8.443 8.328 8.346 625,264 -0.10(-1.22%)
Mar 05, 2004 8.431 8.557 8.391 8.449 487,073 -0.10(-1.20%)
Mar 04, 2004 8.494 8.580 8.489 8.552 371,070 +0.12(+1.43%)
Mar 03, 2004 8.368 8.466 8.300 8.431 599,408 +0.11(+1.31%)
Mar 02, 2004 8.328 8.397 8.214 8.323 958,773 -0.12(-1.42%)
Mar 01, 2004 8.340 8.477 8.283 8.443 769,045 -0.07(-0.81%)
Feb 27, 2004 8.500 8.563 8.449 8.512 524,984 +0.05(+0.61%)
Feb 26, 2004 8.403 8.500 8.380 8.460 455,801 +0.00(+0.00%)
Feb 25, 2004 8.454 8.483 8.346 8.460 690,952 -0.14(-1.66%)
Feb 24, 2004 8.557 8.666 8.523 8.603 630,156 -0.09(-1.05%)
Feb 23, 2004 8.826 8.838 8.683 8.695 430,120 -0.07(-0.78%)
Feb 20, 2004 8.941 8.941 8.700 8.763 765,551 -0.11(-1.23%)
Feb 19, 2004 8.947 8.987 8.872 8.872 623,691 +0.02(+0.19%)
Feb 18, 2004 8.975 8.975 8.786 8.855 944,273 -0.16(-1.78%)
Feb 17, 2004 8.958 9.050 8.912 9.015 763,629 +0.20(+2.27%)
Feb 13, 2004 8.952 8.952 8.752 8.815 543,328 -0.20(-2.22%)
Feb 12, 2004 9.004 9.061 8.964 9.015 517,297 -0.05(-0.51%)
Feb 11, 2004 8.924 9.118 8.878 9.061 2,205,109 +0.25(+2.86%)
Feb 10, 2004 8.786 8.844 8.741 8.809 477,639 -0.06(-0.65%)
Feb 09, 2004 8.878 8.918 8.809 8.866 399,547 +0.15(+1.77%)
Feb 06, 2004 8.632 8.752 8.609 8.712 557,654 +0.07(+0.79%)
Feb 05, 2004 8.700 8.712 8.615 8.643 746,508 +0.14(+1.68%)
Feb 04, 2004 8.569 8.643 8.500 8.500 1,046,649 -0.18(-2.04%)
Feb 03, 2004 8.735 8.741 8.643 8.678 987,250 -0.15(-1.75%)
Feb 02, 2004 8.752 8.924 8.660 8.832 1,175,231 +0.10(+1.18%)
Jan 30, 2004 8.706 8.758 8.632 8.729 600,281 +0.08(+0.93%)
Jan 29, 2004 8.792 8.798 8.603 8.649 753,846 -0.21(-2.39%)
Jan 28, 2004 9.044 9.124 8.849 8.861 1,091,548 -0.17(-1.90%)
Jan 27, 2004 9.101 9.101 8.969 9.032 433,090 +0.01(+0.13%)
Jan 26, 2004 8.924 9.073 8.866 9.021 675,229 -0.02(-0.19%)
Jan 23, 2004 9.078 9.130 9.004 9.038 401,643 -0.11(-1.25%)
Jan 22, 2004 9.067 9.187 9.061 9.153 798,570 +0.02(+0.25%)
Jan 21, 2004 9.021 9.176 8.975 9.130 668,066 +0.14(+1.59%)
Jan 20, 2004 9.010 9.032 8.918 8.987 727,990 -0.23(-2.54%)
Jan 16, 2004 9.279 9.290 9.158 9.221 596,787 -0.01(-0.06%)
Jan 15, 2004 9.267 9.273 9.118 9.227 824,251 +0.20(+2.22%)
Jan 14, 2004 8.924 9.027 8.895 9.027 681,344 +0.29(+3.27%)
Jan 13, 2004 8.861 8.872 8.672 8.741 559,051 +0.03(+0.33%)
Jan 12, 2004 8.695 8.712 8.626 8.712 458,771 -0.06(-0.72%)
Jan 09, 2004 8.735 8.901 8.758 8.775 571,979 +0.04(+0.46%)
Jan 08, 2004 8.597 8.746 8.597 8.735 387,143 +0.21(+2.48%)
Jan 07, 2004 8.517 8.517 8.431 8.523 619,324 -0.16(-1.85%)
Jan 06, 2004 8.586 8.718 8.575 8.683 803,287 -0.05(-0.59%)
Jan 05, 2004 8.718 8.741 8.643 8.735 643,608 +0.26(+3.11%)
Jan 02, 2004 8.500 8.580 8.471 8.471 426,276 +0.00(+0.00%)
Dec 31, 2003 8.409 8.500 8.386 8.471 345,913 +0.11(+1.30%)
Dec 30, 2003 8.346 8.397 8.323 8.363 343,292 +0.01(+0.14%)
Dec 29, 2003 8.202 8.351 8.202 8.351 756,816 +0.34(+4.21%)
Dec 26, 2003 7.956 8.048 7.956 8.014 313,418 +0.00(+0.00%)
Dec 24, 2003 8.071 8.094 7.996 8.014 207,897 -0.03(-0.36%)
Dec 23, 2003 8.065 8.082 7.991 8.042 350,979 -0.07(-0.85%)
Dec 22, 2003 8.048 8.111 8.014 8.111 389,239 +0.06(+0.71%)
Dec 19, 2003 8.019 8.077 8.008 8.054 447,241 -0.03(-0.42%)
Dec 18, 2003 7.905 8.099 7.905 8.088 699,688 +0.14(+1.73%)
Dec 17, 2003 7.905 7.956 7.882 7.951 506,291 -0.12(-1.49%)
Dec 16, 2003 8.025 8.099 7.985 8.071 764,503 +0.15(+1.88%)
Dec 15, 2003 8.128 8.128 7.911 7.922 516,249 -0.03(-0.43%)
Dec 12, 2003 7.991 7.991 7.830 7.956 506,989 +0.05(+0.65%)
Dec 11, 2003 7.767 7.916 7.745 7.905 498,604 +0.06(+0.73%)
Dec 10, 2003 7.825 7.928 7.762 7.848 619,149 -0.03(-0.36%)
Dec 09, 2003 8.059 8.031 7.842 7.876 446,542 -0.18(-2.27%)
Dec 08, 2003 7.893 8.036 7.893 8.059 450,735 +0.13(+1.59%)
Dec 05, 2003 7.882 8.025 7.882 7.933 452,831 -0.04(-0.50%)
Dec 04, 2003 7.996 8.031 7.928 7.973 410,204 -0.10(-1.21%)
Dec 03, 2003 8.088 8.151 8.019 8.071 930,471 +0.16(+2.03%)
Dec 02, 2003 7.888 7.973 7.888 7.911 668,590 -0.02(-0.22%)
Dec 01, 2003 7.836 7.933 7.819 7.928 780,575 +0.30(+3.90%)
Nov 28, 2003 7.584 7.676 7.584 7.630 233,054 -0.07(-0.89%)
Nov 26, 2003 7.676 7.704 7.573 7.699 496,158 +0.18(+2.44%)
Nov 25, 2003 7.573 7.584 7.441 7.516 567,262 -0.05(-0.68%)
Nov 24, 2003 7.476 7.579 7.476 7.567 833,685 +0.23(+3.12%)
Nov 21, 2003 7.275 7.338 7.269 7.338 446,717 +0.06(+0.87%)
Nov 20, 2003 7.201 7.350 7.172 7.275 677,850 -0.19(-2.53%)
Nov 19, 2003 7.378 7.464 7.338 7.464 444,096 +0.03(+0.46%)
Nov 18, 2003 7.527 7.527 7.395 7.430 746,858 -0.08(-1.07%)
Nov 17, 2003 7.544 7.544 7.384 7.510 1,136,621 -0.22(-2.89%)
Nov 14, 2003 7.825 7.848 7.704 7.733 555,906 -0.15(-1.89%)
Nov 13, 2003 7.870 7.882 7.836 7.882 517,472 +0.05(+0.66%)
Nov 12, 2003 7.727 7.870 7.722 7.830 1,007,690 +0.13(+1.63%)
Nov 11, 2003 7.722 7.762 7.664 7.704 411,601 -0.09(-1.17%)
Nov 10, 2003 7.773 7.853 7.739 7.796 1,086,307 +0.05(+0.67%)
Nov 07, 2003 7.808 7.853 7.727 7.745 1,581,766 +0.11(+1.42%)
Nov 06, 2003 7.704 7.704 7.544 7.636 891,337 -0.07(-0.97%)
Nov 05, 2003 7.722 7.756 7.596 7.710 2,399,729 -0.09(-1.10%)
Nov 04, 2003 7.808 7.842 7.756 7.796 991,617 +0.06(+0.81%)
Nov 03, 2003 7.510 7.739 7.676 7.733 993,452 +0.22(+2.97%)
Oct 31, 2003 7.498 7.550 7.470 7.510 1,183,791 +0.14(+1.86%)
Oct 30, 2003 7.281 7.464 7.372 7.372 979,213 +0.09(+1.26%)
Oct 29, 2003 7.235 7.287 7.224 7.281 497,206 +0.00(+0.00%)
Oct 28, 2003 7.155 7.292 7.144 7.281 762,756 +0.07(+0.95%)
Oct 27, 2003 7.206 7.269 7.195 7.212 410,204 +0.09(+1.20%)
Oct 24, 2003 7.149 7.218 7.069 7.126 434,313 +0.03(+0.40%)
Oct 23, 2003 7.052 7.138 7.023 7.098 401,119 -0.01(-0.16%)
Oct 22, 2003 7.172 7.212 7.081 7.109 607,095 -0.29(-3.87%)
Oct 21, 2003 7.424 7.498 7.395 7.395 667,717 +0.01(+0.08%)
Oct 20, 2003 7.332 7.401 7.264 7.390 463,838 +0.07(+1.02%)
Oct 17, 2003 7.338 7.367 7.281 7.315 735,152 -0.02(-0.31%)
Oct 16, 2003 7.298 7.367 7.292 7.338 868,451 +0.01(+0.16%)
Oct 15, 2003 7.453 7.453 7.287 7.327 688,157 -0.08(-1.08%)
Oct 14, 2003 7.355 7.390 7.287 7.407 580,540 -0.09(-1.15%)
Oct 13, 2003 7.384 7.533 7.441 7.493 519,568 +0.11(+1.47%)
Oct 10, 2003 7.367 7.413 7.355 7.384 487,423 +0.12(+1.65%)
Oct 09, 2003 7.132 7.338 7.241 7.264 815,865 +0.13(+1.85%)
Oct 08, 2003 7.155 7.206 7.040 7.132 796,473 -0.02(-0.32%)
Oct 07, 2003 7.081 7.155 7.006 7.155 855,523 -0.03(-0.40%)
Oct 06, 2003 7.338 7.201 7.155 7.184 1,003,847 -0.15(-2.11%)
Oct 03, 2003 7.201 7.350 7.201 7.338 1,241,094 +0.40(+5.78%)
Oct 02, 2003 6.903 7.012 6.880 6.937 653,216 -0.05(-0.74%)
Oct 01, 2003 6.783 7.029 6.777 6.989 772,015 +0.29(+4.36%)
Sep 30, 2003 6.812 6.812 6.640 6.697 718,381 -0.21(-3.07%)
Sep 29, 2003 6.915 6.937 6.817 6.909 552,238 +0.09(+1.34%)
Sep 26, 2003 6.817 6.857 6.743 6.817 698,814 +0.00(+0.00%)
Sep 25, 2003 6.932 6.943 6.800 6.817 994,238 -0.11(-1.57%)
Sep 24, 2003 7.144 7.144 6.909 6.926 1,079,493 -0.32(-4.42%)
Sep 23, 2003 7.218 7.269 7.149 7.247 964,014 -0.11(-1.48%)
Sep 22, 2003 7.785 7.435 7.287 7.355 1,150,947 -0.43(-5.51%)
Sep 19, 2003 7.848 7.813 7.693 7.785 597,137 -0.06(-0.80%)
Sep 18, 2003 7.756 7.865 7.733 7.848 713,839 +0.22(+2.93%)
Sep 17, 2003 7.544 7.664 7.596 7.624 706,676 +0.08(+1.06%)
Sep 16, 2003 7.476 7.556 7.407 7.544 1,002,449 +0.07(+0.92%)
Sep 15, 2003 7.561 7.567 7.470 7.476 269,742 -0.04(-0.53%)
Sep 12, 2003 7.567 7.567 7.413 7.516 629,457 -0.06(-0.83%)
Sep 11, 2003 7.487 7.642 7.487 7.579 646,578 +0.11(+1.53%)
Sep 10, 2003 7.504 7.584 7.458 7.464 502,797 -0.23(-2.98%)
Sep 09, 2003 7.693 7.750 7.670 7.693 431,692 -0.06(-0.74%)
Sep 08, 2003 7.642 7.802 7.613 7.750 823,552 +0.26(+3.44%)
Sep 05, 2003 7.527 7.596 7.476 7.493 509,610 -0.02(-0.30%)
Sep 04, 2003 7.538 7.556 7.447 7.516 995,985 +0.03(+0.38%)
Sep 03, 2003 7.407 7.556 7.390 7.487 906,013 +0.15(+2.03%)
Sep 02, 2003 7.275 7.338 7.212 7.338 442,349 +0.21(+2.89%)
Aug 29, 2003 7.069 7.155 7.046 7.132 326,521 -0.03(-0.40%)
Aug 28, 2003 7.069 7.178 7.035 7.161 618,276 +0.12(+1.71%)
Aug 27, 2003 6.966 7.058 6.949 7.040 447,066 +0.07(+1.07%)
Aug 26, 2003 6.915 6.972 6.766 6.966 951,261 -0.09(-1.22%)
Aug 25, 2003 7.098 7.103 6.995 7.052 386,269 -0.02(-0.24%)
Aug 22, 2003 7.201 7.206 7.058 7.069 471,350 -0.08(-1.12%)
Aug 21, 2003 7.155 7.212 7.069 7.149 421,210 +0.06(+0.89%)
Aug 20, 2003 7.092 7.155 7.029 7.086 469,952 -0.11(-1.59%)
Aug 19, 2003 7.184 7.241 7.115 7.201 506,815 +0.06(+0.80%)
Aug 18, 2003 7.052 7.149 7.052 7.144 1,175,930 +0.09(+1.22%)
Aug 15, 2003 6.966 7.098 6.966 7.058 414,746 +0.04(+0.57%)
Aug 14, 2003 6.960 7.069 6.880 7.018 629,457 +0.00(+0.00%)
Aug 13, 2003 7.201 7.201 6.972 7.018 707,025 -0.22(-3.08%)
Aug 12, 2003 7.212 7.264 7.161 7.241 684,663 +0.14(+2.02%)
Aug 11, 2003 7.086 7.172 7.012 7.098 977,292 +0.00(+0.00%)
Aug 08, 2003 7.121 7.126 7.012 7.098 873,343 +0.17(+2.39%)
Aug 07, 2003 6.937 6.955 6.834 6.932 962,092 -0.05(-0.66%)
Aug 06, 2003 7.018 7.040 6.897 6.978 1,096,789 -0.23(-3.18%)
Aug 05, 2003 7.355 7.407 7.166 7.206 896,054 -0.09(-1.25%)
Aug 04, 2003 7.310 7.350 7.103 7.298 1,125,964 +0.06(+0.87%)
Aug 01, 2003 7.269 7.298 7.201 7.235 460,344 -0.08(-1.10%)
Jul 31, 2003 7.481 7.516 7.298 7.315 1,211,744 +0.15(+2.16%)
Jul 30, 2003 7.304 7.315 7.126 7.161 668,590 -0.21(-2.87%)
Jul 29, 2003 7.573 7.607 7.327 7.372 906,886 -0.05(-0.69%)
Jul 28, 2003 7.430 7.487 7.378 7.424 810,799 +0.06(+0.78%)
Jul 25, 2003 7.247 7.367 7.166 7.367 712,266 +0.13(+1.74%)
Jul 24, 2003 7.166 7.321 7.132 7.241 1,177,327 +0.28(+4.03%)
Jul 23, 2003 7.006 7.006 6.897 6.960 591,197 +0.01(+0.08%)
Jul 22, 2003 6.909 6.983 6.869 6.955 631,553 +0.03(+0.50%)
Jul 21, 2003 6.995 7.040 6.886 6.920 817,088 -0.14(-1.95%)
Jul 18, 2003 6.937 7.098 6.903 7.058 1,234,805 +0.42(+6.29%)
Jul 17, 2003 6.663 6.726 6.571 6.640 695,145 -0.22(-3.25%)
Jul 16, 2003 6.995 6.995 6.783 6.863 1,501,927 +0.02(+0.25%)
Jul 15, 2003 7.012 7.063 6.789 6.846 2,381,560 +0.21(+3.19%)
Jul 14, 2003 6.771 6.823 6.588 6.634 2,241,971 +0.28(+4.41%)
Jul 11, 2003 6.388 6.428 6.331 6.354 1,907,239 +0.14(+2.30%)
Jul 10, 2003 6.262 6.262 6.148 6.211 1,233,058 -0.18(-2.78%)
Jul 09, 2003 6.354 6.428 6.308 6.388 821,805 -0.06(-0.98%)
Jul 08, 2003 6.319 6.480 6.296 6.451 1,827,749 +0.19(+3.02%)
Jul 07, 2003 6.073 6.273 6.073 6.262 1,417,195 +0.38(+6.42%)
Jul 03, 2003 5.861 5.959 5.838 5.884 335,955 -0.03(-0.48%)
Jul 02, 2003 5.867 5.947 5.798 5.913 899,898 +0.18(+3.09%)
Jul 01, 2003 5.632 5.735 5.529 5.735 758,039 -0.01(-0.20%)
Jun 30, 2003 5.850 5.867 5.678 5.747 765,900 -0.07(-1.18%)
Jun 27, 2003 5.907 5.964 5.816 5.816 1,121,597 +0.11(+1.91%)
Jun 26, 2003 5.661 5.724 5.609 5.707 683,440 +0.09(+1.63%)
Jun 25, 2003 5.644 5.747 5.598 5.615 799,793 -0.05(-0.91%)
Jun 24, 2003 5.632 5.690 5.598 5.667 924,706 -0.01(-0.10%)
Jun 23, 2003 5.747 5.764 5.644 5.672 1,282,150 -0.31(-5.26%)
Jun 20, 2003 6.056 6.085 5.936 5.987 546,123 +0.03(+0.48%)
Jun 19, 2003 6.096 6.153 5.959 5.959 1,179,074 -0.41(-6.39%)
Jun 18, 2003 6.228 6.405 6.165 6.365 1,215,238 +0.01(+0.18%)
Jun 17, 2003 6.422 6.439 6.228 6.354 1,282,674 +0.01(+0.18%)
Jun 16, 2003 6.222 6.359 6.193 6.342 1,724,849 +0.29(+4.82%)
Jun 13, 2003 6.268 6.268 5.953 6.050 1,483,932 -0.37(-5.71%)
Jun 12, 2003 6.296 6.451 6.193 6.417 3,032,331 +0.41(+6.76%)
Jun 11, 2003 5.936 6.022 5.810 6.010 1,609,894 +0.38(+6.82%)
Jun 10, 2003 5.552 5.638 5.495 5.627 967,508 +0.05(+0.82%)
Jun 09, 2003 5.667 5.713 5.535 5.581 1,161,080 -0.19(-3.37%)
Jun 06, 2003 5.798 5.838 5.730 5.776 1,566,392 +0.06(+1.10%)
Jun 05, 2003 5.575 5.724 5.535 5.713 1,007,341 -0.01(-0.20%)
Jun 04, 2003 5.541 5.724 5.524 5.724 1,040,010 +0.27(+4.93%)
Jun 03, 2003 5.449 5.506 5.386 5.455 997,732 -0.05(-0.94%)
Jun 02, 2003 5.581 5.661 5.501 5.506 1,786,519 +0.01(+0.10%)
May 30, 2003 5.426 5.506 5.403 5.501 1,092,072 +0.11(+2.02%)
May 29, 2003 5.426 5.558 5.369 5.392 1,010,485 -0.07(-1.36%)
May 28, 2003 5.346 5.512 5.323 5.466 1,590,501 +0.17(+3.13%)
May 27, 2003 5.071 5.329 5.037 5.300 1,897,106 +0.27(+5.47%)
May 23, 2003 5.020 5.060 4.951 5.026 3,374,051 -0.34(-6.30%)
May 22, 2003 5.066 5.398 5.014 5.363 1,837,008 +0.17(+3.19%)
May 21, 2003 5.106 5.197 5.020 5.197 2,263,809 -0.24(-4.42%)
May 20, 2003 5.398 5.529 5.295 5.438 1,159,682 -0.06(-1.04%)
May 19, 2003 5.661 5.678 5.466 5.495 1,405,141 -0.49(-8.22%)
May 16, 2003 5.890 6.022 5.867 5.987 795,076 +0.11(+1.95%)
May 15, 2003 5.856 5.879 5.781 5.873 726,767 -0.05(-0.77%)
May 14, 2003 5.987 6.016 5.810 5.919 698,989 +0.15(+2.58%)
May 13, 2003 5.678 5.850 5.678 5.770 928,200 -0.05(-0.89%)
May 12, 2003 5.644 5.838 5.581 5.821 870,548 +0.09(+1.50%)
May 09, 2003 5.558 5.758 5.506 5.735 1,084,909 +0.20(+3.62%)
May 08, 2003 5.575 5.667 5.535 5.535 1,476,420 -0.37(-6.21%)
May 07, 2003 6.090 6.090 5.776 5.901 1,592,598 -0.34(-5.50%)
May 06, 2003 6.022 6.325 6.004 6.245 1,239,522 -0.01(-0.18%)
May 05, 2003 6.119 6.319 6.067 6.256 1,367,929 +0.34(+5.81%)
May 02, 2003 5.730 5.930 5.672 5.913 649,198 +0.03(+0.49%)
Apr 30, 2003 5.901 5.947 5.787 5.884 689,555 +0.05(+0.88%)
Apr 29, 2003 6.027 6.085 5.713 5.833 1,000,877 -0.15(-2.49%)
Apr 28, 2003 5.558 6.016 5.558 5.982 982,358 +0.41(+7.40%)
Apr 25, 2003 5.644 5.650 5.489 5.569 859,192 -0.23(-4.04%)
Apr 24, 2003 5.856 5.873 5.730 5.804 1,071,806 -0.25(-4.16%)
Apr 23, 2003 6.050 6.096 5.959 6.056 1,954,060 -0.01(-0.19%)
Apr 22, 2003 5.592 6.085 5.592 6.067 2,600,463 +0.35(+6.11%)
Apr 21, 2003 5.730 5.776 5.678 5.718 824,251 +0.00(+0.00%)
Apr 17, 2003 5.684 5.747 5.541 5.718 1,019,046 +0.19(+3.48%)
Apr 16, 2003 5.685 5.746 5.515 5.526 2,647,249 +0.16(+2.97%)
Apr 15, 2003 5.130 5.438 5.130 5.366 1,824,912 +0.34(+6.67%)
Apr 14, 2003 4.838 5.042 4.838 5.030 1,094,329 +0.19(+3.98%)
Apr 11, 2003 4.887 4.920 4.755 4.838 929,171 +0.10(+2.21%)
Apr 10, 2003 4.788 4.816 4.700 4.733 574,509 -0.02(-0.46%)
Apr 09, 2003 4.904 5.008 4.733 4.755 1,273,477 -0.21(-4.32%)
Apr 08, 2003 5.008 5.053 4.920 4.970 1,085,971 +0.09(+1.80%)
Apr 07, 2003 5.036 5.102 4.871 4.882 1,571,997 +0.25(+5.47%)
Apr 04, 2003 4.568 4.673 4.541 4.629 818,339 +0.10(+2.31%)
Apr 03, 2003 4.590 4.656 4.480 4.524 908,277 -0.07(-1.56%)
Apr 02, 2003 4.513 4.645 4.458 4.596 1,023,651 +0.32(+7.60%)
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.