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

Aegon N.V. ADR (NY: AEG )

6.540 -0.170 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2006 9.211 9.270 9.151 9.249 713,713 +0.08(+0.89%)
Jun 29, 2006 8.918 9.167 8.902 9.167 660,559 +0.39(+4.44%)
Jun 28, 2006 8.777 8.799 8.707 8.777 557,202 +0.18(+2.14%)
Jun 27, 2006 8.853 8.864 8.582 8.593 459,936 -0.22(-2.52%)
Jun 26, 2006 8.750 8.821 8.712 8.815 444,248 +0.13(+1.50%)
Jun 23, 2006 8.642 8.745 8.609 8.685 442,033 -0.11(-1.29%)
Jun 22, 2006 8.826 8.853 8.739 8.799 530,440 -0.07(-0.73%)
Jun 21, 2006 8.756 8.907 8.756 8.864 773,882 +0.10(+1.11%)
Jun 20, 2006 8.739 8.826 8.712 8.767 327,787 +0.05(+0.62%)
Jun 19, 2006 8.853 8.869 8.685 8.712 674,585 -0.05(-0.56%)
Jun 16, 2006 8.788 8.815 8.712 8.761 501,648 -0.23(-2.53%)
Jun 15, 2006 8.799 8.994 8.799 8.989 1,923,354 +0.43(+5.07%)
Jun 14, 2006 8.555 8.669 8.431 8.555 3,098,112 +0.30(+3.61%)
Jun 13, 2006 8.265 8.425 8.230 8.257 2,766,817 -0.03(-0.39%)
Jun 12, 2006 8.506 8.523 8.284 8.290 990,007 -0.21(-2.49%)
Jun 09, 2006 8.566 8.620 8.452 8.501 700,794 +0.03(+0.32%)
Jun 08, 2006 8.534 8.544 8.284 8.474 937,775 -0.27(-3.10%)
Jun 07, 2006 8.750 8.869 8.707 8.745 769,452 -0.01(-0.12%)
Jun 06, 2006 8.767 8.788 8.626 8.756 711,129 -0.09(-1.04%)
Jun 05, 2006 9.037 9.037 8.848 8.848 455,691 -0.22(-2.39%)
Jun 02, 2006 9.140 9.178 8.989 9.065 578,796 -0.05(-0.54%)
Jun 01, 2006 8.902 9.119 8.875 9.113 1,014,370 +0.07(+0.78%)
May 31, 2006 9.000 9.054 8.945 9.043 637,672 +0.22(+2.52%)
May 30, 2006 9.027 9.027 8.815 8.821 778,680 -0.41(-4.40%)
May 26, 2006 9.227 9.260 9.139 9.227 557,571 +0.03(+0.35%)
May 25, 2006 9.065 9.200 9.005 9.195 937,406 +0.22(+2.48%)
May 24, 2006 8.956 9.032 8.842 8.972 562,554 -0.04(-0.42%)
May 23, 2006 9.070 9.205 9.005 9.010 538,192 +0.09(+0.97%)
May 22, 2006 8.902 8.951 8.745 8.924 820,761 -0.16(-1.79%)
May 19, 2006 9.005 9.102 8.913 9.086 764,653 +0.12(+1.33%)
May 18, 2006 9.113 9.178 8.907 8.967 804,519 -0.04(-0.42%)
May 17, 2006 9.363 9.422 8.951 9.005 1,840,853 -0.49(-5.14%)
May 16, 2006 9.552 9.552 9.433 9.493 486,329 +0.04(+0.40%)
May 15, 2006 9.482 9.558 9.379 9.455 829,805 -0.08(-0.80%)
May 12, 2006 9.655 9.698 9.503 9.531 848,446 -0.33(-3.35%)
May 11, 2006 9.969 9.975 9.829 9.861 737,522 -0.25(-2.52%)
May 10, 2006 10.29 10.31 10.08 10.12 503,309 -0.08(-0.80%)
May 09, 2006 10.12 10.21 10.09 10.20 517,151 -0.05(-0.48%)
May 08, 2006 10.25 10.28 10.21 10.25 880,560 +0.21(+2.11%)
May 05, 2006 9.959 10.03 9.953 10.03 624,015 +0.30(+3.12%)
May 04, 2006 9.688 9.774 9.677 9.731 514,567 +0.09(+0.96%)
May 03, 2006 9.639 9.671 9.601 9.639 389,986 -0.14(-1.44%)
May 02, 2006 9.763 9.785 9.698 9.780 520,473 +0.11(+1.12%)
May 01, 2006 9.720 9.834 9.644 9.671 341,445 -0.05(-0.50%)
Apr 28, 2006 9.731 9.780 9.682 9.720 485,406 -0.10(-1.05%)
Apr 27, 2006 9.655 9.872 9.612 9.823 779,788 +0.17(+1.74%)
Apr 26, 2006 9.682 9.720 9.612 9.655 1,046,115 -0.16(-1.60%)
Apr 25, 2006 9.807 9.812 9.720 9.812 790,308 +0.05(+0.56%)
Apr 24, 2006 9.720 9.785 9.698 9.758 447,201 -0.08(-0.77%)
Apr 21, 2006 9.866 9.904 9.801 9.834 817,993 +0.05(+0.50%)
Apr 20, 2006 9.720 9.823 9.720 9.785 730,324 -0.01(-0.06%)
Apr 19, 2006 9.677 9.807 9.677 9.791 632,874 +0.12(+1.23%)
Apr 18, 2006 9.547 9.693 9.493 9.671 699,686 +0.24(+2.59%)
Apr 17, 2006 9.406 9.487 9.406 9.428 389,248 +0.07(+0.69%)
Apr 13, 2006 9.395 9.384 9.303 9.363 304,901 -0.03(-0.35%)
Apr 12, 2006 9.346 9.455 9.325 9.395 381,127 -0.01(-0.06%)
Apr 11, 2006 9.585 9.590 9.384 9.400 509,769 -0.21(-2.20%)
Apr 10, 2006 9.666 9.688 9.590 9.612 508,108 +0.04(+0.45%)
Apr 07, 2006 9.720 9.726 9.552 9.568 1,152,979 -0.22(-2.27%)
Apr 06, 2006 9.845 9.850 9.747 9.791 754,687 -0.17(-1.69%)
Apr 05, 2006 9.931 9.980 9.888 9.959 681,784 -0.08(-0.76%)
Apr 04, 2006 10.02 10.06 9.980 10.03 898,279 +0.07(+0.71%)
Apr 03, 2006 9.899 10.01 9.872 9.964 763,177 -0.02(-0.22%)
Mar 31, 2006 10.09 10.09 9.969 9.986 500,725 -0.10(-1.02%)
Mar 30, 2006 9.986 10.14 9.986 10.09 582,857 +0.12(+1.20%)
Mar 29, 2006 9.861 9.969 9.834 9.969 431,513 +0.18(+1.88%)
Mar 28, 2006 9.861 9.899 9.742 9.785 808,580 -0.22(-2.22%)
Mar 27, 2006 10.00 10.02 9.959 10.01 562,185 +0.06(+0.60%)
Mar 24, 2006 9.839 9.953 9.774 9.948 974,504 +0.00(+0.00%)
Mar 23, 2006 9.991 10.05 9.921 9.948 828,144 -0.24(-2.39%)
Mar 22, 2006 10.04 10.20 10.04 10.19 906,584 +0.17(+1.73%)
Mar 21, 2006 10.03 10.10 9.986 10.02 1,138,952 -0.20(-1.96%)
Mar 20, 2006 10.20 10.25 10.14 10.22 1,558,468 +0.37(+3.80%)
Mar 17, 2006 9.845 9.861 9.758 9.845 1,816,306 +0.40(+4.19%)
Mar 16, 2006 9.379 9.465 9.379 9.449 895,879 +0.10(+1.04%)
Mar 15, 2006 9.270 9.352 9.261 9.352 2,120,839 +0.18(+1.95%)
Mar 14, 2006 9.092 9.173 9.075 9.173 814,670 +0.14(+1.56%)
Mar 13, 2006 8.989 9.054 8.983 9.032 575,658 +0.08(+0.85%)
Mar 10, 2006 8.783 8.956 8.756 8.956 956,970 +0.36(+4.22%)
Mar 09, 2006 8.658 8.685 8.582 8.593 635,642 -0.22(-2.46%)
Mar 08, 2006 8.658 8.837 8.642 8.810 504,416 +0.05(+0.56%)
Mar 07, 2006 8.734 8.783 8.674 8.761 1,121,787 -0.11(-1.28%)
Mar 06, 2006 8.918 8.918 8.832 8.875 746,935 +0.05(+0.55%)
Mar 03, 2006 8.875 8.902 8.788 8.826 639,703 -0.15(-1.63%)
Mar 02, 2006 8.886 8.983 8.821 8.972 733,093 -0.02(-0.18%)
Mar 01, 2006 8.967 8.994 8.902 8.989 478,023 +0.05(+0.55%)
Feb 28, 2006 9.016 8.978 8.886 8.940 493,712 -0.08(-0.84%)
Feb 27, 2006 8.978 9.065 8.962 9.016 531,178 +0.08(+0.91%)
Feb 24, 2006 8.945 8.994 8.902 8.935 365,254 +0.02(+0.24%)
Feb 23, 2006 8.918 8.967 8.832 8.913 552,034 -0.03(-0.36%)
Feb 22, 2006 8.777 8.945 8.772 8.945 714,452 +0.12(+1.35%)
Feb 21, 2006 8.907 8.924 8.794 8.826 464,735 -0.07(-0.73%)
Feb 17, 2006 8.848 8.913 8.832 8.891 365,254 +0.02(+0.24%)
Feb 16, 2006 8.734 8.869 8.729 8.869 492,235 +0.17(+1.99%)
Feb 15, 2006 8.696 8.777 8.631 8.696 499,618 -0.04(-0.50%)
Feb 14, 2006 8.647 8.739 8.609 8.739 603,528 +0.09(+1.07%)
Feb 13, 2006 8.615 8.685 8.599 8.647 355,288 -0.01(-0.06%)
Feb 10, 2006 8.771 8.772 8.593 8.653 600,021 +0.02(+0.25%)
Feb 09, 2006 8.620 8.664 8.599 8.631 639,887 +0.04(+0.50%)
Feb 08, 2006 8.501 8.599 8.496 8.588 458,090 +0.11(+1.28%)
Feb 07, 2006 8.512 8.572 8.458 8.479 751,180 -0.09(-1.01%)
Feb 06, 2006 8.588 8.609 8.512 8.566 464,550 -0.05(-0.57%)
Feb 03, 2006 8.577 8.658 8.561 8.615 613,125 -0.08(-0.87%)
Feb 02, 2006 8.756 8.799 8.664 8.691 685,659 -0.11(-1.23%)
Feb 01, 2006 8.739 8.826 8.723 8.799 367,469 +0.05(+0.62%)
Jan 31, 2006 8.707 8.788 8.696 8.745 673,294 +0.02(+0.19%)
Jan 30, 2006 8.729 8.761 8.696 8.729 513,275 -0.03(-0.37%)
Jan 27, 2006 8.842 8.859 8.734 8.761 825,744 +0.07(+0.75%)
Jan 26, 2006 8.604 8.729 8.604 8.696 887,943 +0.18(+2.16%)
Jan 25, 2006 8.496 8.534 8.398 8.512 1,002,558 +0.05(+0.58%)
Jan 24, 2006 8.387 8.463 8.376 8.463 770,929 +0.04(+0.51%)
Jan 23, 2006 8.371 8.452 8.360 8.420 515,306 +0.09(+1.04%)
Jan 20, 2006 8.452 8.452 8.317 8.333 825,929 -0.20(-2.35%)
Jan 19, 2006 8.452 8.572 8.452 8.534 691,196 +0.15(+1.74%)
Jan 18, 2006 8.414 8.469 8.317 8.387 1,020,830 -0.15(-1.78%)
Jan 17, 2006 8.469 8.550 8.452 8.539 815,593 -0.10(-1.13%)
Jan 13, 2006 8.669 8.680 8.555 8.637 1,104,807 -0.12(-1.42%)
Jan 12, 2006 8.767 8.826 8.734 8.761 781,449 -0.02(-0.19%)
Jan 11, 2006 8.718 8.788 8.685 8.777 563,662 +0.08(+0.93%)
Jan 10, 2006 8.647 8.718 8.637 8.696 986,501 -0.18(-2.01%)
Jan 09, 2006 8.794 8.880 8.777 8.875 815,962 -0.13(-1.44%)
Jan 06, 2006 8.989 9.027 8.924 9.005 696,364 +0.06(+0.67%)
Jan 05, 2006 8.891 8.972 8.875 8.945 815,593 +0.00(+0.00%)
Jan 04, 2006 8.994 9.021 8.886 8.945 1,455,850 -0.15(-1.61%)
Jan 03, 2006 8.978 9.102 8.918 9.092 2,225,487 +0.25(+2.82%)
Dec 30, 2005 8.821 8.859 8.788 8.842 850,661 -0.11(-1.21%)
Dec 29, 2005 8.940 8.989 8.929 8.951 669,787 +0.02(+0.24%)
Dec 28, 2005 9.005 9.010 8.907 8.929 361,009 -0.01(-0.06%)
Dec 27, 2005 8.983 9.016 8.902 8.935 623,276 -0.01(-0.12%)
Dec 23, 2005 8.951 8.972 8.918 8.945 598,914 -0.03(-0.36%)
Dec 22, 2005 8.994 9.005 8.951 8.978 843,278 +0.02(+0.18%)
Dec 21, 2005 8.951 8.983 8.913 8.962 1,634,878 -0.01(-0.12%)
Dec 20, 2005 8.994 9.005 8.924 8.972 870,778 -0.12(-1.31%)
Dec 19, 2005 9.135 9.167 9.092 9.092 1,043,716 +0.07(+0.78%)
Dec 16, 2005 9.010 9.075 9.005 9.021 749,704 +0.12(+1.40%)
Dec 15, 2005 8.891 8.918 8.826 8.897 556,095 -0.09(-1.02%)
Dec 14, 2005 8.989 9.021 8.962 8.989 479,315 +0.06(+0.67%)
Dec 13, 2005 8.886 8.962 8.837 8.929 595,961 +0.02(+0.24%)
Dec 12, 2005 8.886 8.940 8.880 8.907 521,581 +0.08(+0.86%)
Dec 09, 2005 8.729 8.859 8.718 8.832 1,006,434 -0.07(-0.73%)
Dec 08, 2005 8.897 8.989 8.842 8.897 1,025,998 -0.07(-0.73%)
Dec 07, 2005 9.027 9.048 8.924 8.962 770,006 -0.09(-1.02%)
Dec 06, 2005 9.065 9.130 9.016 9.054 1,108,314 +0.05(+0.54%)
Dec 05, 2005 9.005 9.043 8.951 9.005 1,287,711 +0.16(+1.78%)
Dec 02, 2005 8.826 8.864 8.794 8.848 1,186,200 +0.09(+0.99%)
Dec 01, 2005 8.685 8.777 8.658 8.761 1,008,833 +0.21(+2.47%)
Nov 30, 2005 8.582 8.615 8.544 8.550 1,178,079 +0.05(+0.57%)
Nov 29, 2005 8.506 8.572 8.469 8.501 992,407 -0.01(-0.06%)
Nov 28, 2005 8.528 8.528 8.447 8.506 1,215,731 +0.11(+1.36%)
Nov 25, 2005 8.469 8.469 8.371 8.393 460,859 -0.13(-1.53%)
Nov 23, 2005 8.447 8.550 8.436 8.523 687,320 +0.03(+0.32%)
Nov 22, 2005 8.371 8.534 8.344 8.496 788,278 +0.05(+0.64%)
Nov 21, 2005 8.425 8.452 8.376 8.441 741,952 +0.00(+0.00%)
Nov 18, 2005 8.420 8.452 8.355 8.441 734,754 +0.04(+0.45%)
Nov 17, 2005 8.306 8.409 8.290 8.404 949,772 +0.08(+0.98%)
Nov 16, 2005 8.344 8.349 8.295 8.322 801,013 -0.07(-0.78%)
Nov 15, 2005 8.404 8.447 8.360 8.387 1,725,131 -0.13(-1.53%)
Nov 14, 2005 8.534 8.550 8.479 8.517 955,125 -0.04(-0.51%)
Nov 11, 2005 8.539 8.577 8.523 8.561 690,274 +0.07(+0.83%)
Nov 10, 2005 8.463 8.523 8.387 8.490 846,416 +0.17(+2.08%)
Nov 09, 2005 8.301 8.360 8.263 8.317 733,093 -0.05(-0.58%)
Nov 08, 2005 8.371 8.398 8.339 8.366 492,789 -0.04(-0.52%)
Nov 07, 2005 8.333 8.425 8.349 8.409 657,052 +0.08(+0.98%)
Nov 04, 2005 8.398 8.420 8.263 8.328 911,198 -0.05(-0.58%)
Nov 03, 2005 8.441 8.463 8.371 8.376 1,107,022 -0.02(-0.19%)
Nov 02, 2005 8.236 8.425 8.236 8.393 1,140,613 +0.15(+1.84%)
Nov 01, 2005 8.246 8.257 8.192 8.241 742,136 +0.04(+0.46%)
Oct 31, 2005 8.187 8.208 8.154 8.203 1,018,615 +0.05(+0.60%)
Oct 28, 2005 8.127 8.160 8.073 8.154 1,099,639 +0.07(+0.80%)
Oct 27, 2005 8.138 8.160 8.073 8.089 1,421,336 -0.03(-0.33%)
Oct 26, 2005 8.171 8.208 8.106 8.116 1,720,332 -0.06(-0.73%)
Oct 25, 2005 8.192 8.230 8.138 8.176 732,539 -0.03(-0.40%)
Oct 24, 2005 8.116 8.208 8.106 8.208 724,787 +0.13(+1.61%)
Oct 21, 2005 8.127 8.143 8.024 8.078 1,072,508 +0.03(+0.40%)
Oct 20, 2005 8.133 8.143 8.024 8.046 1,476,891 -0.22(-2.62%)
Oct 19, 2005 8.084 8.263 8.068 8.263 955,678 +0.13(+1.60%)
Oct 18, 2005 8.127 8.186 8.111 8.133 980,595 +0.01(+0.07%)
Oct 17, 2005 8.008 8.181 7.986 8.127 910,275 +0.02(+0.20%)
Oct 14, 2005 8.057 8.149 8.003 8.111 951,064 +0.17(+2.11%)
Oct 13, 2005 7.845 7.954 7.835 7.943 611,464 +0.04(+0.55%)
Oct 12, 2005 7.948 7.981 7.845 7.900 699,317 -0.03(-0.41%)
Oct 11, 2005 8.024 8.035 7.927 7.932 762,623 -0.09(-1.15%)
Oct 10, 2005 8.084 8.089 8.008 8.024 691,012 -0.07(-0.87%)
Oct 07, 2005 8.149 8.149 8.062 8.095 619,216 +0.02(+0.27%)
Oct 06, 2005 8.073 8.138 8.035 8.073 1,166,452 +0.07(+0.88%)
Oct 05, 2005 8.127 8.133 7.997 8.003 663,881 -0.06(-0.74%)
Oct 04, 2005 8.073 8.165 8.057 8.062 664,619 -0.01(-0.07%)
Oct 03, 2005 8.030 8.078 8.013 8.068 667,757 -0.01(-0.07%)
Sep 30, 2005 8.046 8.111 8.030 8.073 739,183 +0.01(+0.07%)
Sep 29, 2005 7.948 8.068 7.916 8.068 874,839 +0.13(+1.64%)
Sep 28, 2005 7.921 7.954 7.905 7.938 1,021,937 +0.10(+1.31%)
Sep 27, 2005 7.824 7.867 7.797 7.835 1,222,375 +0.19(+2.48%)
Sep 26, 2005 7.629 7.715 7.607 7.645 976,534 +0.12(+1.66%)
Sep 23, 2005 7.520 7.553 7.477 7.520 876,500 -0.07(-0.86%)
Sep 22, 2005 7.542 7.591 7.504 7.585 1,109,237 -0.06(-0.78%)
Sep 21, 2005 7.694 7.721 7.618 7.645 613,125 -0.05(-0.63%)
Sep 20, 2005 7.791 7.824 7.694 7.694 616,263 -0.06(-0.77%)
Sep 19, 2005 7.780 7.780 7.726 7.753 712,237 -0.09(-1.17%)
Sep 16, 2005 7.780 7.851 7.764 7.845 980,410 +0.17(+2.19%)
Sep 15, 2005 7.661 7.721 7.661 7.678 1,259,657 -0.02(-0.28%)
Sep 14, 2005 7.710 7.759 7.688 7.699 2,043,875 -0.02(-0.28%)
Sep 13, 2005 7.759 7.759 7.699 7.721 793,076 -0.08(-1.04%)
Sep 12, 2005 7.829 7.851 7.786 7.802 760,593 -0.15(-1.84%)
Sep 09, 2005 7.905 7.965 7.905 7.948 488,544 +0.07(+0.89%)
Sep 08, 2005 7.873 7.905 7.862 7.878 675,324 -0.07(-0.82%)
Sep 07, 2005 7.900 7.965 7.883 7.943 879,084 +0.08(+0.96%)
Sep 06, 2005 7.818 7.900 7.808 7.867 1,160,915 +0.21(+2.69%)
Sep 02, 2005 7.645 7.699 7.640 7.661 575,658 -0.04(-0.49%)
Sep 01, 2005 7.688 7.753 7.667 7.699 868,748 +0.04(+0.57%)
Aug 31, 2005 7.537 7.667 7.537 7.656 1,033,934 +0.14(+1.80%)
Aug 30, 2005 7.542 7.547 7.477 7.520 756,717 -0.04(-0.57%)
Aug 29, 2005 7.504 7.575 7.488 7.564 616,632 +0.00(+0.00%)
Aug 26, 2005 7.602 7.585 7.537 7.564 828,144 -0.03(-0.43%)
Aug 25, 2005 7.602 7.612 7.569 7.596 798,244 -0.04(-0.57%)
Aug 24, 2005 7.667 7.721 7.623 7.640 1,102,961 -0.03(-0.35%)
Aug 23, 2005 7.683 7.694 7.645 7.667 771,113 -0.05(-0.63%)
Aug 22, 2005 7.753 7.780 7.678 7.715 766,130 +0.01(+0.07%)
Aug 19, 2005 7.705 7.737 7.672 7.710 610,541 +0.02(+0.21%)
Aug 18, 2005 7.656 7.705 7.623 7.694 1,100,562 -0.09(-1.11%)
Aug 17, 2005 7.721 7.802 7.705 7.780 1,148,364 -0.02(-0.21%)
Aug 16, 2005 7.878 7.889 7.791 7.797 994,252 -0.16(-1.98%)
Aug 15, 2005 7.927 7.986 7.894 7.954 687,690 -0.08(-1.01%)
Aug 12, 2005 8.062 8.089 8.013 8.035 760,593 -0.09(-1.13%)
Aug 11, 2005 8.013 8.127 8.013 8.127 1,119,388 +0.21(+2.67%)
Aug 10, 2005 7.943 8.035 7.910 7.916 847,523 +0.08(+0.97%)
Aug 09, 2005 7.737 7.878 7.737 7.840 563,662 +0.15(+1.90%)
Aug 08, 2005 7.786 7.797 7.678 7.694 452,553 -0.04(-0.49%)
Aug 05, 2005 7.775 7.797 7.699 7.732 509,215 -0.11(-1.38%)
Aug 04, 2005 7.873 7.927 7.829 7.840 623,461 -0.09(-1.09%)
Aug 03, 2005 7.883 7.959 7.883 7.927 616,263 +0.06(+0.76%)
Aug 02, 2005 7.851 7.900 7.845 7.867 543,913 +0.10(+1.26%)
Aug 01, 2005 7.775 7.818 7.753 7.770 510,322 +0.02(+0.21%)
Jul 29, 2005 7.786 7.797 7.726 7.753 399,768 -0.05(-0.69%)
Jul 28, 2005 7.764 7.813 7.710 7.808 847,339 +0.12(+1.62%)
Jul 27, 2005 7.640 7.699 7.612 7.683 650,961 +0.07(+0.85%)
Jul 26, 2005 7.607 7.640 7.578 7.618 669,602 +0.04(+0.57%)
Jul 25, 2005 7.645 7.650 7.575 7.575 632,135 -0.03(-0.36%)
Jul 22, 2005 7.618 7.650 7.558 7.602 378,543 -0.02(-0.21%)
Jul 21, 2005 7.710 7.721 7.602 7.618 723,126 -0.10(-1.33%)
Jul 20, 2005 7.607 7.743 7.553 7.721 697,841 +0.09(+1.21%)
Jul 19, 2005 7.504 7.650 7.504 7.629 715,005 +0.14(+1.81%)
Jul 18, 2005 7.488 7.531 7.482 7.493 560,524 +0.03(+0.36%)
Jul 15, 2005 7.445 7.488 7.423 7.466 652,622 -0.01(-0.07%)
Jul 14, 2005 7.477 7.504 7.428 7.472 759,301 +0.10(+1.32%)
Jul 13, 2005 7.380 7.434 7.336 7.374 830,543 +0.03(+0.37%)
Jul 12, 2005 7.325 7.369 7.304 7.347 762,992 +0.07(+0.97%)
Jul 11, 2005 7.212 7.309 7.212 7.277 773,143 +0.16(+2.28%)
Jul 08, 2005 7.033 7.147 7.022 7.114 574,551 +0.08(+1.16%)
Jul 07, 2005 6.914 7.049 6.903 7.033 684,183 -0.02(-0.31%)
Jul 06, 2005 7.060 7.136 7.049 7.054 710,391 +0.01(+0.15%)
Jul 05, 2005 6.946 7.054 6.935 7.044 480,054 +0.05(+0.78%)
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.