Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aegon N.V. ADR
(NY:
AEG
)
6.370
-0.020 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
7.418
7.487
7.367
7.407
364,431
-0.01(-0.08%)
Apr 29, 2004
7.510
7.544
7.327
7.413
561,322
-0.09(-1.15%)
Apr 28, 2004
7.630
7.630
7.481
7.498
885,572
-0.26(-3.39%)
Apr 27, 2004
7.750
7.825
7.733
7.762
326,695
-0.01(-0.07%)
Apr 26, 2004
7.830
7.865
7.733
7.767
408,107
-0.07(-0.95%)
Apr 23, 2004
7.802
7.865
7.710
7.842
905,488
+0.04(+0.51%)
Apr 22, 2004
7.739
7.893
7.664
7.802
840,324
+0.06(+0.81%)
Apr 21, 2004
7.727
7.802
7.682
7.739
681,344
+0.00(+0.00%)
Apr 20, 2004
7.848
7.922
7.710
7.739
567,612
+0.00(+0.00%)
Apr 19, 2004
7.727
7.785
7.670
7.739
651,120
+0.03(+0.45%)
Apr 16, 2004
7.704
7.779
7.670
7.704
625,439
+0.01(+0.07%)
Apr 15, 2004
7.773
7.796
7.607
7.699
727,990
+0.05(+0.67%)
Apr 14, 2004
7.493
7.670
7.493
7.647
625,613
-0.01(-0.15%)
Apr 13, 2004
7.808
7.830
7.619
7.659
497,206
-0.08(-1.04%)
Apr 12, 2004
7.642
7.767
7.642
7.739
418,764
+0.05(+0.60%)
Apr 08, 2004
7.779
7.802
7.670
7.693
529,526
-0.06(-0.81%)
Apr 07, 2004
7.750
7.836
7.699
7.756
449,861
-0.03(-0.44%)
Apr 06, 2004
7.830
7.842
7.727
7.790
524,110
-0.04(-0.51%)
Apr 05, 2004
7.767
7.916
7.750
7.830
703,356
-0.05(-0.58%)
Apr 02, 2004
7.785
7.899
7.756
7.876
935,188
+0.34(+4.56%)
Apr 01, 2004
7.441
7.573
7.424
7.533
578,967
+0.18(+2.41%)
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%)
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
.