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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 7.179 7.179 7.047 7.099 779,457 -0.07(-0.96%)
Nov 29, 2004 7.248 7.271 7.133 7.168 998,319 -0.06(-0.79%)
Nov 26, 2004 7.191 7.259 7.185 7.225 253,943 +0.06(+0.88%)
Nov 24, 2004 7.214 7.242 7.122 7.162 913,322 -0.03(-0.48%)
Nov 23, 2004 7.191 7.214 7.116 7.196 875,274 +0.02(+0.24%)
Nov 22, 2004 7.059 7.202 7.059 7.179 495,145 +0.08(+1.13%)
Nov 19, 2004 7.294 7.311 7.099 7.099 619,062 -0.14(-1.90%)
Nov 18, 2004 7.237 7.271 7.185 7.237 510,504 -0.02(-0.24%)
Nov 17, 2004 7.214 7.328 7.202 7.254 864,453 +0.15(+2.18%)
Nov 16, 2004 7.082 7.110 7.025 7.099 1,149,638 -0.09(-1.27%)
Nov 15, 2004 7.156 7.208 7.025 7.191 1,006,347 -0.08(-1.10%)
Nov 12, 2004 7.168 7.300 7.133 7.271 1,081,920 +0.13(+1.76%)
Nov 11, 2004 6.996 7.156 6.996 7.145 1,048,235 +0.27(+3.92%)
Nov 10, 2004 6.870 6.921 6.830 6.876 815,236 +0.03(+0.42%)
Nov 09, 2004 6.835 6.870 6.801 6.847 868,293 +0.00(+0.00%)
Nov 08, 2004 6.813 6.858 6.790 6.847 846,128 +0.02(+0.25%)
Nov 05, 2004 6.727 6.835 6.704 6.830 976,328 +0.15(+2.23%)
Nov 04, 2004 6.520 6.692 6.509 6.681 1,189,605 +0.15(+2.37%)
Nov 03, 2004 6.543 6.572 6.503 6.526 921,525 +0.13(+2.06%)
Nov 02, 2004 6.389 6.560 6.366 6.394 2,801,054 +0.02(+0.27%)
Nov 01, 2004 6.360 6.446 6.343 6.377 2,613,782 +0.05(+0.82%)
Oct 29, 2004 6.245 6.326 6.228 6.326 824,835 +0.01(+0.09%)
Oct 28, 2004 6.245 6.343 6.245 6.320 736,173 +0.07(+1.19%)
Oct 27, 2004 6.159 6.280 6.131 6.245 897,963 +0.08(+1.30%)
Oct 26, 2004 6.091 6.171 6.073 6.165 825,358 +0.11(+1.80%)
Oct 25, 2004 6.045 6.096 6.016 6.056 518,707 +0.02(+0.28%)
Oct 22, 2004 6.136 6.159 6.022 6.039 759,560 -0.01(-0.19%)
Oct 21, 2004 6.010 6.073 5.993 6.050 862,185 -0.05(-0.75%)
Oct 20, 2004 6.039 6.108 6.016 6.096 495,145 +0.03(+0.47%)
Oct 19, 2004 6.177 6.222 6.045 6.068 865,501 -0.02(-0.28%)
Oct 18, 2004 6.022 6.119 6.010 6.085 823,962 -0.05(-0.84%)
Oct 15, 2004 6.119 6.199 6.062 6.136 883,652 +0.06(+0.94%)
Oct 14, 2004 6.188 6.222 6.056 6.079 1,304,622 -0.15(-2.39%)
Oct 13, 2004 6.280 6.280 6.194 6.228 1,068,830 +0.01(+0.18%)
Oct 12, 2004 6.177 6.240 6.142 6.217 888,015 -0.11(-1.72%)
Oct 11, 2004 6.314 6.354 6.274 6.326 570,019 -0.01(-0.09%)
Oct 08, 2004 6.366 6.411 6.308 6.331 509,457 -0.07(-1.07%)
Oct 07, 2004 6.440 6.452 6.400 6.400 990,989 -0.06(-0.89%)
Oct 06, 2004 6.377 6.474 6.371 6.457 452,210 +0.07(+1.08%)
Oct 05, 2004 6.400 6.457 6.377 6.389 405,436 +0.01(+0.09%)
Oct 04, 2004 6.360 6.434 6.360 6.383 649,954 +0.08(+1.27%)
Oct 01, 2004 6.240 6.331 6.222 6.303 624,647 +0.11(+1.85%)
Sep 30, 2004 6.177 6.222 6.154 6.188 871,958 +0.06(+0.93%)
Sep 29, 2004 6.136 6.171 6.114 6.131 499,857 +0.02(+0.28%)
Sep 28, 2004 6.079 6.148 6.045 6.114 963,936 +0.06(+0.95%)
Sep 27, 2004 6.062 6.102 6.033 6.056 1,326,962 -0.12(-1.95%)
Sep 24, 2004 6.188 6.222 6.171 6.177 711,738 -0.06(-0.92%)
Sep 23, 2004 6.274 6.274 6.217 6.234 959,922 -0.13(-1.98%)
Sep 22, 2004 6.389 6.423 6.303 6.360 1,140,388 -0.15(-2.37%)
Sep 21, 2004 6.434 6.532 6.411 6.515 715,229 +0.13(+1.97%)
Sep 20, 2004 6.371 6.406 6.354 6.389 548,203 -0.07(-1.06%)
Sep 17, 2004 6.440 6.509 6.406 6.457 535,287 +0.02(+0.36%)
Sep 16, 2004 6.366 6.434 6.348 6.434 603,354 -0.05(-0.71%)
Sep 15, 2004 6.515 6.515 6.429 6.480 683,290 -0.01(-0.09%)
Sep 14, 2004 6.474 6.503 6.446 6.486 523,245 -0.02(-0.35%)
Sep 13, 2004 6.492 6.572 6.457 6.509 828,151 +0.04(+0.62%)
Sep 10, 2004 6.429 6.515 6.400 6.469 734,253 +0.07(+1.16%)
Sep 09, 2004 6.394 6.417 6.343 6.394 409,799 +0.00(+0.00%)
Sep 08, 2004 6.337 6.463 6.337 6.394 656,063 +0.00(+0.00%)
Sep 07, 2004 6.377 6.429 6.337 6.394 672,993 +0.07(+1.18%)
Sep 03, 2004 6.337 6.360 6.285 6.320 392,346 +0.02(+0.27%)
Sep 02, 2004 6.222 6.320 6.205 6.303 545,236 +0.13(+2.14%)
Sep 01, 2004 6.182 6.222 6.159 6.171 460,064 +0.02(+0.28%)
Aug 31, 2004 6.148 6.171 6.102 6.154 700,394 -0.01(-0.19%)
Aug 30, 2004 6.182 6.234 6.165 6.165 442,437 -0.03(-0.55%)
Aug 27, 2004 6.240 6.240 6.171 6.199 479,263 -0.09(-1.46%)
Aug 26, 2004 6.245 6.308 6.217 6.291 628,836 -0.02(-0.27%)
Aug 25, 2004 6.188 6.326 6.159 6.308 2,349,366 +0.15(+2.42%)
Aug 24, 2004 6.171 6.188 6.131 6.159 579,095 +0.04(+0.66%)
Aug 23, 2004 6.228 6.240 6.114 6.119 628,312 -0.01(-0.09%)
Aug 20, 2004 6.039 6.159 6.028 6.125 606,845 -0.02(-0.28%)
Aug 19, 2004 6.182 6.182 6.102 6.142 657,285 -0.02(-0.37%)
Aug 18, 2004 5.987 6.205 5.987 6.165 1,057,834 +0.13(+2.09%)
Aug 17, 2004 6.073 6.125 6.022 6.039 570,194 -0.03(-0.47%)
Aug 16, 2004 5.965 6.085 5.942 6.068 1,342,844 +0.07(+1.24%)
Aug 13, 2004 5.976 6.091 5.965 5.993 734,951 +0.03(+0.48%)
Aug 12, 2004 5.987 6.022 5.890 5.965 991,687 -0.30(-4.84%)
Aug 11, 2004 6.205 6.285 6.119 6.268 873,878 +0.02(+0.27%)
Aug 10, 2004 6.159 6.268 6.159 6.251 454,305 +0.09(+1.49%)
Aug 09, 2004 6.199 6.211 6.096 6.159 966,031 -0.07(-1.10%)
Aug 06, 2004 6.291 6.320 6.222 6.228 523,594 -0.11(-1.81%)
Aug 05, 2004 6.434 6.457 6.314 6.343 419,224 -0.04(-0.63%)
Aug 04, 2004 6.262 6.417 6.257 6.383 455,526 -0.01(-0.18%)
Aug 03, 2004 6.411 6.480 6.383 6.394 532,669 -0.05(-0.80%)
Aug 02, 2004 6.394 6.446 6.366 6.446 625,345 -0.05(-0.79%)
Jul 30, 2004 6.520 6.532 6.463 6.497 254,641 -0.03(-0.53%)
Jul 29, 2004 6.515 6.572 6.474 6.532 367,214 +0.00(+0.00%)
Jul 28, 2004 6.526 6.572 6.411 6.532 751,881 +0.04(+0.62%)
Jul 27, 2004 6.429 6.509 6.417 6.492 531,797 +0.14(+2.26%)
Jul 26, 2004 6.417 6.434 6.326 6.348 376,289 -0.07(-1.07%)
Jul 23, 2004 6.457 6.469 6.389 6.417 2,120,905 -0.15(-2.35%)
Jul 22, 2004 6.566 6.601 6.486 6.572 535,985 -0.03(-0.52%)
Jul 21, 2004 6.692 6.755 6.606 6.606 1,241,267 +0.03(+0.52%)
Jul 20, 2004 6.520 6.589 6.492 6.572 862,359 +0.03(+0.53%)
Jul 19, 2004 6.463 6.555 6.446 6.538 778,409 +0.01(+0.09%)
Jul 16, 2004 6.635 6.641 6.515 6.532 376,115 +0.03(+0.44%)
Jul 15, 2004 6.595 6.606 6.474 6.503 477,866 -0.14(-2.07%)
Jul 14, 2004 6.595 6.698 6.589 6.641 290,420 -0.06(-0.94%)
Jul 13, 2004 6.709 6.721 6.646 6.704 617,666 -0.06(-0.85%)
Jul 12, 2004 6.738 6.772 6.715 6.761 327,246 +0.01(+0.08%)
Jul 09, 2004 6.704 6.778 6.686 6.755 536,858 +0.09(+1.38%)
Jul 08, 2004 6.709 6.732 6.658 6.664 552,740 -0.10(-1.44%)
Jul 07, 2004 6.732 6.795 6.715 6.761 310,316 +0.02(+0.34%)
Jul 06, 2004 6.761 6.761 6.704 6.738 806,160 -0.28(-3.92%)
Jul 02, 2004 7.002 7.042 6.962 7.013 488,338 +0.06(+0.91%)
Jul 01, 2004 7.065 7.070 6.904 6.950 693,936 +0.01(+0.08%)
Jun 30, 2004 7.013 7.036 6.870 6.944 565,481 +0.06(+0.92%)
Jun 29, 2004 6.864 6.916 6.853 6.881 317,821 +0.00(+0.00%)
Jun 28, 2004 6.979 6.996 6.841 6.881 587,472 +0.10(+1.52%)
Jun 25, 2004 6.801 6.841 6.761 6.778 554,660 +0.02(+0.25%)
Jun 24, 2004 6.721 6.824 6.698 6.761 542,094 +0.11(+1.72%)
Jun 23, 2004 6.618 6.686 6.532 6.646 1,134,977 -0.04(-0.60%)
Jun 22, 2004 6.652 6.727 6.601 6.686 546,632 -0.03(-0.51%)
Jun 21, 2004 6.778 6.807 6.715 6.721 328,293 -0.03(-0.42%)
Jun 18, 2004 6.721 6.790 6.698 6.750 253,245 -0.06(-0.93%)
Jun 17, 2004 6.767 6.835 6.709 6.813 367,737 +0.01(+0.17%)
Jun 16, 2004 6.853 6.853 6.778 6.801 327,246 -0.05(-0.75%)
Jun 15, 2004 6.830 6.916 6.807 6.853 558,674 +0.15(+2.22%)
Jun 14, 2004 6.750 6.750 6.675 6.704 743,852 -0.29(-4.10%)
Jun 10, 2004 6.944 7.002 6.921 6.990 589,916 +0.14(+2.09%)
Jun 09, 2004 6.967 6.973 6.847 6.847 531,448 -0.26(-3.63%)
Jun 08, 2004 7.036 7.145 7.025 7.105 585,029 -0.17(-2.29%)
Jun 07, 2004 7.225 7.277 7.162 7.271 671,945 +0.21(+3.00%)
Jun 04, 2004 7.013 7.110 7.007 7.059 520,627 +0.15(+2.16%)
Jun 03, 2004 6.910 6.956 6.858 6.910 441,738 +0.01(+0.08%)
Jun 02, 2004 6.841 6.933 6.824 6.904 484,150 +0.11(+1.69%)
Jun 01, 2004 6.772 6.790 6.692 6.790 413,639 -0.13(-1.82%)
May 28, 2004 6.916 6.939 6.853 6.916 221,305 -0.06(-0.82%)
May 27, 2004 6.933 7.002 6.904 6.973 666,186 +0.20(+2.96%)
May 26, 2004 6.778 6.807 6.686 6.772 585,203 -0.06(-0.84%)
May 25, 2004 6.635 6.835 6.623 6.830 1,086,108 +0.19(+2.94%)
May 24, 2004 6.618 6.664 6.560 6.635 628,487 +0.17(+2.57%)
May 21, 2004 6.446 6.503 6.389 6.469 825,882 +0.03(+0.44%)
May 20, 2004 6.429 6.480 6.400 6.440 647,685 -0.07(-1.06%)
May 19, 2004 6.652 6.669 6.503 6.509 713,833 +0.01(+0.18%)
May 18, 2004 6.406 6.509 6.394 6.497 668,804 +0.08(+1.25%)
May 17, 2004 6.417 6.463 6.331 6.417 977,899 -0.15(-2.35%)
May 14, 2004 6.560 6.641 6.515 6.572 819,250 +0.01(+0.17%)
May 13, 2004 6.377 6.623 6.331 6.560 1,426,968 -0.09(-1.29%)
May 12, 2004 6.675 6.675 6.469 6.646 1,748,455 -0.44(-6.15%)
May 11, 2004 7.110 7.133 7.036 7.082 335,100 -0.01(-0.08%)
May 10, 2004 7.128 7.133 6.996 7.088 525,164 -0.11(-1.51%)
May 07, 2004 7.214 7.334 7.168 7.196 630,058 -0.15(-2.03%)
May 06, 2004 7.391 7.426 7.242 7.345 678,752 -0.21(-2.73%)
May 05, 2004 7.512 7.609 7.500 7.552 550,297 +0.02(+0.30%)
May 04, 2004 7.489 7.580 7.420 7.529 520,278 +0.05(+0.69%)
May 03, 2004 7.431 7.569 7.431 7.477 642,624 +0.06(+0.85%)
Apr 30, 2004 7.426 7.494 7.374 7.414 364,072 -0.01(-0.08%)
Apr 29, 2004 7.517 7.552 7.334 7.420 560,769 -0.09(-1.14%)
Apr 28, 2004 7.638 7.638 7.489 7.506 884,699 -0.26(-3.39%)
Apr 27, 2004 7.758 7.832 7.741 7.769 326,373 -0.01(-0.07%)
Apr 26, 2004 7.838 7.873 7.741 7.775 407,705 -0.07(-0.95%)
Apr 23, 2004 7.809 7.873 7.718 7.850 904,596 +0.04(+0.51%)
Apr 22, 2004 7.746 7.901 7.672 7.809 839,495 +0.06(+0.81%)
Apr 21, 2004 7.735 7.809 7.689 7.746 680,672 +0.00(+0.00%)
Apr 20, 2004 7.855 7.930 7.718 7.746 567,052 +0.00(+0.00%)
Apr 19, 2004 7.735 7.792 7.678 7.746 650,478 +0.03(+0.45%)
Apr 16, 2004 7.712 7.787 7.678 7.712 624,822 +0.01(+0.07%)
Apr 15, 2004 7.781 7.804 7.615 7.706 727,272 +0.05(+0.67%)
Apr 14, 2004 7.500 7.678 7.500 7.655 624,996 -0.01(-0.15%)
Apr 13, 2004 7.815 7.838 7.626 7.666 496,716 -0.08(-1.04%)
Apr 12, 2004 7.649 7.775 7.649 7.746 418,351 +0.05(+0.60%)
Apr 08, 2004 7.787 7.809 7.678 7.701 529,004 -0.06(-0.81%)
Apr 07, 2004 7.758 7.844 7.706 7.764 449,418 -0.03(-0.44%)
Apr 06, 2004 7.838 7.850 7.735 7.798 523,594 -0.04(-0.51%)
Apr 05, 2004 7.775 7.924 7.758 7.838 702,663 -0.05(-0.58%)
Apr 02, 2004 7.792 7.907 7.764 7.884 934,266 +0.34(+4.56%)
Apr 01, 2004 7.449 7.580 7.431 7.540 578,397 +0.18(+2.41%)
Mar 31, 2004 7.403 7.408 7.282 7.363 888,888 -0.05(-0.62%)
Mar 30, 2004 7.305 7.449 7.277 7.408 513,645 -0.08(-1.07%)
Mar 29, 2004 7.391 7.529 7.374 7.489 1,139,864 +0.27(+3.73%)
Mar 26, 2004 7.294 7.294 7.156 7.219 1,088,726 -0.19(-2.55%)
Mar 25, 2004 7.231 7.431 7.219 7.408 772,824 +0.34(+4.78%)
Mar 24, 2004 7.133 7.145 6.956 7.070 767,763 -0.19(-2.68%)
Mar 23, 2004 7.265 7.311 7.191 7.265 633,199 +0.10(+1.44%)
Mar 22, 2004 7.179 7.214 7.110 7.162 1,023,975 -0.07(-1.03%)
Mar 19, 2004 7.254 7.345 7.191 7.237 1,503,238 -0.20(-2.70%)
Mar 18, 2004 7.431 7.483 7.351 7.437 1,087,679 -0.10(-1.29%)
Mar 17, 2004 7.517 7.563 7.420 7.534 748,041 +0.12(+1.62%)
Mar 16, 2004 7.477 7.517 7.334 7.414 788,009 +0.00(+0.00%)
Mar 15, 2004 7.615 7.615 7.311 7.414 1,266,050 -0.40(-5.13%)
Mar 12, 2004 7.746 7.827 7.683 7.815 841,939 +0.12(+1.56%)
Mar 11, 2004 7.809 7.855 7.649 7.695 856,250 -0.23(-2.89%)
Mar 10, 2004 7.993 8.039 7.918 7.924 994,828 -0.28(-3.42%)
Mar 09, 2004 8.302 8.348 8.170 8.205 781,551 -0.15(-1.78%)
Mar 08, 2004 8.400 8.451 8.337 8.354 624,647 -0.10(-1.22%)
Mar 05, 2004 8.440 8.566 8.400 8.457 486,593 -0.10(-1.20%)
Mar 04, 2004 8.503 8.589 8.497 8.560 370,704 +0.12(+1.43%)
Mar 03, 2004 8.377 8.474 8.308 8.440 598,817 +0.11(+1.31%)
Mar 02, 2004 8.337 8.405 8.222 8.331 957,828 -0.12(-1.42%)
Mar 01, 2004 8.348 8.486 8.291 8.451 768,287 -0.07(-0.81%)
Feb 27, 2004 8.508 8.572 8.457 8.520 524,466 +0.05(+0.61%)
Feb 26, 2004 8.411 8.508 8.388 8.468 455,352 +0.00(+0.00%)
Feb 25, 2004 8.463 8.491 8.354 8.468 690,271 -0.14(-1.66%)
Feb 24, 2004 8.566 8.675 8.531 8.612 629,534 -0.09(-1.05%)
Feb 23, 2004 8.835 8.847 8.692 8.703 429,696 -0.07(-0.78%)
Feb 20, 2004 8.950 8.950 8.709 8.772 764,796 -0.11(-1.23%)
Feb 19, 2004 8.955 8.996 8.881 8.881 623,077 +0.02(+0.19%)
Feb 18, 2004 8.984 8.984 8.795 8.864 943,342 -0.16(-1.78%)
Feb 17, 2004 8.967 9.059 8.921 9.024 762,876 +0.20(+2.27%)
Feb 13, 2004 8.961 8.961 8.761 8.824 542,792 -0.20(-2.22%)
Feb 12, 2004 9.013 9.070 8.973 9.024 516,787 -0.05(-0.51%)
Feb 11, 2004 8.932 9.127 8.887 9.070 2,202,935 +0.25(+2.86%)
Feb 10, 2004 8.795 8.852 8.749 8.818 477,168 -0.06(-0.65%)
Feb 09, 2004 8.887 8.927 8.818 8.875 399,153 +0.15(+1.77%)
Feb 06, 2004 8.640 8.761 8.617 8.720 557,104 +0.07(+0.79%)
Feb 05, 2004 8.709 8.720 8.623 8.652 745,772 +0.14(+1.68%)
Feb 04, 2004 8.577 8.652 8.508 8.508 1,045,617 -0.18(-2.04%)
Feb 03, 2004 8.743 8.749 8.652 8.686 986,276 -0.15(-1.75%)
Feb 02, 2004 8.761 8.932 8.669 8.841 1,174,072 +0.10(+1.18%)
Jan 30, 2004 8.715 8.766 8.640 8.738 599,689 +0.08(+0.93%)
Jan 29, 2004 8.801 8.806 8.612 8.657 753,102 -0.21(-2.39%)
Jan 28, 2004 9.053 9.133 8.858 8.869 1,090,472 -0.17(-1.90%)
Jan 27, 2004 9.110 9.110 8.978 9.041 432,663 +0.01(+0.13%)
Jan 26, 2004 8.932 9.081 8.875 9.030 674,563 -0.02(-0.19%)
Jan 23, 2004 9.087 9.139 9.013 9.047 401,247 -0.11(-1.25%)
Jan 22, 2004 9.076 9.196 9.070 9.162 797,782 +0.02(+0.25%)
Jan 21, 2004 9.030 9.185 8.984 9.139 667,408 +0.14(+1.59%)
Jan 20, 2004 9.018 9.041 8.927 8.996 727,272 -0.23(-2.54%)
Jan 16, 2004 9.288 9.299 9.167 9.230 596,199 -0.01(-0.06%)
Jan 15, 2004 9.276 9.282 9.127 9.236 823,439 +0.20(+2.22%)
Jan 14, 2004 8.932 9.036 8.904 9.036 680,672 +0.29(+3.27%)
Jan 13, 2004 8.869 8.881 8.680 8.749 558,500 +0.03(+0.33%)
Jan 12, 2004 8.703 8.720 8.635 8.720 458,319 -0.06(-0.72%)
Jan 09, 2004 8.743 8.910 8.766 8.784 571,415 +0.04(+0.46%)
Jan 08, 2004 8.606 8.755 8.606 8.743 386,761 +0.21(+2.48%)
Jan 07, 2004 8.526 8.526 8.440 8.531 618,713 -0.16(-1.85%)
Jan 06, 2004 8.594 8.726 8.583 8.692 802,495 -0.05(-0.59%)
Jan 05, 2004 8.726 8.749 8.652 8.743 642,973 +0.26(+3.11%)
Jan 02, 2004 8.508 8.589 8.480 8.480 425,856 +0.00(+0.00%)
Dec 31, 2003 8.417 8.508 8.394 8.480 345,572 +0.11(+1.30%)
Dec 30, 2003 8.354 8.405 8.331 8.371 342,954 +0.01(+0.14%)
Dec 29, 2003 8.211 8.360 8.211 8.360 756,069 +0.34(+4.21%)
Dec 26, 2003 7.964 8.056 7.964 8.021 313,109 +0.00(+0.00%)
Dec 24, 2003 8.079 8.102 8.004 8.021 207,692 -0.03(-0.36%)
Dec 23, 2003 8.073 8.090 7.999 8.050 350,633 -0.07(-0.85%)
Dec 22, 2003 8.056 8.119 8.021 8.119 388,855 +0.06(+0.71%)
Dec 19, 2003 8.027 8.085 8.016 8.062 446,800 -0.03(-0.42%)
Dec 18, 2003 7.913 8.107 7.913 8.096 698,998 +0.14(+1.73%)
Dec 17, 2003 7.913 7.964 7.890 7.958 505,791 -0.12(-1.49%)
Dec 16, 2003 8.033 8.107 7.993 8.079 763,749 +0.15(+1.88%)
Dec 15, 2003 8.136 8.136 7.918 7.930 515,740 -0.03(-0.43%)
Dec 12, 2003 7.999 7.999 7.838 7.964 506,490 +0.05(+0.65%)
Dec 11, 2003 7.775 7.924 7.752 7.913 498,112 +0.06(+0.73%)
Dec 10, 2003 7.832 7.936 7.769 7.855 618,539 -0.03(-0.36%)
Dec 09, 2003 8.067 8.039 7.850 7.884 446,102 -0.18(-2.27%)
Dec 08, 2003 7.901 8.044 7.901 8.067 450,290 +0.13(+1.59%)
Dec 05, 2003 7.890 8.033 7.890 7.941 452,385 -0.04(-0.50%)
Dec 04, 2003 8.004 8.039 7.936 7.981 409,799 -0.10(-1.21%)
Dec 03, 2003 8.096 8.159 8.027 8.079 929,554 +0.16(+2.03%)
Dec 02, 2003 7.895 7.981 7.895 7.918 667,931 -0.02(-0.22%)
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.