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 (%)
Jul 31, 2015
5.113
5.150
5.087
5.106
874,887
-0.03(-0.52%)
Jul 30, 2015
5.140
5.146
5.097
5.133
847,623
+0.00(+0.00%)
Jul 29, 2015
5.113
5.173
5.113
5.133
1,237,569
-0.07(-1.28%)
Jul 28, 2015
5.153
5.213
5.150
5.199
698,565
+0.05(+0.90%)
Jul 27, 2015
5.179
5.179
5.133
5.153
1,123,410
+0.03(+0.52%)
Jul 24, 2015
5.166
5.235
5.120
5.126
4,509,974
-0.08(-1.53%)
Jul 23, 2015
5.246
5.259
5.199
5.206
1,156,558
+0.00(+0.00%)
Jul 22, 2015
5.179
5.213
5.179
5.206
882,570
+0.05(+0.90%)
Jul 21, 2015
5.146
5.179
5.140
5.160
1,007,361
+0.01(+0.13%)
Jul 20, 2015
5.166
5.173
5.140
5.153
1,214,126
+0.03(+0.65%)
Jul 17, 2015
5.126
5.146
5.100
5.120
813,851
+0.02(+0.39%)
Jul 16, 2015
5.073
5.113
5.063
5.100
901,539
+0.07(+1.32%)
Jul 15, 2015
5.053
5.060
5.010
5.034
1,057,562
-0.02(-0.39%)
Jul 14, 2015
5.047
5.060
5.034
5.053
593,432
+0.01(+0.13%)
Jul 13, 2015
5.060
5.067
5.040
5.047
977,651
+0.04(+0.79%)
Jul 10, 2015
5.007
5.020
4.981
5.007
1,945,311
+0.21(+4.28%)
Jul 09, 2015
4.828
4.848
4.788
4.801
2,437,869
+0.11(+2.26%)
Jul 08, 2015
4.702
4.741
4.675
4.695
1,242,174
-0.05(-1.12%)
Jul 07, 2015
4.675
4.775
4.616
4.748
1,729,471
+0.01(+0.14%)
Jul 06, 2015
4.748
4.801
4.718
4.742
1,598,010
-0.15(-3.12%)
Jul 02, 2015
4.908
4.894
4.894
4.894
1,325,729
-0.03(-0.67%)
Jul 01, 2015
4.961
4.967
4.894
4.927
1,921,639
+0.02(+0.41%)
Jun 30, 2015
4.981
4.981
4.874
4.908
1,946,831
+0.05(+0.95%)
Jun 29, 2015
4.941
4.964
4.854
4.861
1,694,528
-0.20(-3.93%)
Jun 26, 2015
5.093
5.113
5.047
5.060
1,043,889
+0.03(+0.66%)
Jun 25, 2015
5.067
5.073
5.027
5.027
1,114,990
+0.01(+0.13%)
Jun 24, 2015
5.040
5.065
5.020
5.020
946,698
-0.03(-0.53%)
Jun 23, 2015
5.053
5.073
5.027
5.047
1,053,122
-0.01(-0.26%)
Jun 22, 2015
5.020
5.103
5.020
5.060
1,613,416
+0.15(+3.11%)
Jun 19, 2015
4.934
4.941
4.901
4.908
814,751
-0.03(-0.67%)
Jun 18, 2015
4.927
5.013
4.914
4.941
1,403,488
+0.07(+1.50%)
Jun 17, 2015
4.888
4.911
4.848
4.868
1,593,282
-0.01(-0.14%)
Jun 16, 2015
4.861
4.901
4.848
4.874
936,110
+0.03(+0.55%)
Jun 15, 2015
4.808
4.868
4.801
4.848
1,929,350
-0.05(-1.08%)
Jun 12, 2015
4.861
4.901
4.815
4.901
1,922,664
-0.09(-1.73%)
Jun 11, 2015
4.987
5.004
4.930
4.987
2,555,870
-0.07(-1.44%)
Jun 10, 2015
4.994
5.080
4.987
5.060
1,207,753
+0.14(+2.83%)
Jun 09, 2015
4.914
4.941
4.881
4.921
1,080,660
-0.05(-0.93%)
Jun 08, 2015
4.967
4.987
4.941
4.967
1,292,751
-0.07(-1.45%)
Jun 05, 2015
5.000
5.080
4.974
5.040
1,041,632
-0.03(-0.65%)
Jun 04, 2015
5.080
5.146
5.060
5.073
938,110
-0.07(-1.42%)
Jun 03, 2015
5.093
5.173
5.087
5.146
643,073
+0.07(+1.31%)
Jun 02, 2015
5.053
5.106
5.050
5.080
916,954
+0.09(+1.73%)
Jun 01, 2015
5.000
5.010
4.954
4.994
1,618,416
-0.09(-1.83%)
May 29, 2015
5.106
5.113
5.040
5.087
1,053,209
-0.05(-1.03%)
May 28, 2015
5.113
5.146
5.073
5.140
3,313,233
-0.09(-1.65%)
May 27, 2015
5.133
5.252
5.133
5.226
1,325,624
+0.07(+1.42%)
May 26, 2015
5.199
5.206
5.126
5.153
2,010,789
-0.11(-2.14%)
May 22, 2015
5.312
5.266
5.266
5.266
1,210,225
-0.07(-1.37%)
May 21, 2015
5.252
5.365
5.246
5.339
2,551,075
+0.05(+0.92%)
May 20, 2015
5.270
5.303
5.257
5.290
791,033
+0.00(+0.00%)
May 19, 2015
5.270
5.309
5.238
5.290
962,628
+0.05(+1.00%)
May 18, 2015
5.238
5.260
5.198
5.238
785,664
-0.08(-1.47%)
May 15, 2015
5.290
5.322
5.283
5.316
1,198,492
+0.06(+1.12%)
May 14, 2015
5.238
5.270
5.231
5.257
1,122,496
+0.12(+2.41%)
May 13, 2015
5.140
5.166
5.120
5.133
1,631,503
-0.08(-1.62%)
May 12, 2015
5.244
5.270
5.218
5.218
1,459,137
-0.07(-1.23%)
May 11, 2015
5.231
5.303
5.231
5.283
2,539,936
+0.11(+2.14%)
May 08, 2015
5.179
5.185
5.095
5.172
3,236,696
-0.01(-0.13%)
May 07, 2015
5.205
5.218
5.166
5.179
2,369,072
+0.05(+1.02%)
May 06, 2015
5.120
5.179
5.101
5.127
1,658,591
+0.12(+2.34%)
May 05, 2015
5.075
5.075
4.996
5.009
2,036,575
-0.17(-3.27%)
May 04, 2015
5.192
5.212
5.172
5.179
971,855
+0.00(+0.00%)
May 01, 2015
5.153
5.185
5.133
5.179
1,254,590
+0.04(+0.76%)
Apr 30, 2015
5.146
5.185
5.120
5.140
2,068,757
+0.08(+1.55%)
Apr 29, 2015
5.055
5.101
5.035
5.062
1,679,840
-0.03(-0.51%)
Apr 28, 2015
5.068
5.094
5.039
5.088
1,926,523
-0.02(-0.38%)
Apr 27, 2015
5.101
5.146
5.097
5.107
1,629,165
+0.07(+1.29%)
Apr 24, 2015
5.035
5.048
4.983
5.042
1,430,177
-0.04(-0.77%)
Apr 23, 2015
5.022
5.101
5.016
5.081
887,695
+0.02(+0.39%)
Apr 22, 2015
5.062
5.075
5.003
5.062
1,271,902
+0.01(+0.13%)
Apr 21, 2015
5.107
5.114
5.035
5.055
1,543,791
-0.05(-0.90%)
Apr 20, 2015
5.062
5.133
5.055
5.101
1,703,220
-0.06(-1.14%)
Apr 17, 2015
5.153
5.172
5.114
5.159
1,190,014
-0.10(-1.86%)
Apr 16, 2015
5.257
5.290
5.212
5.257
1,076,001
-0.03(-0.49%)
Apr 15, 2015
5.309
5.329
5.251
5.283
1,291,711
+0.04(+0.75%)
Apr 14, 2015
5.244
5.257
5.225
5.244
833,799
+0.01(+0.12%)
Apr 13, 2015
5.264
5.283
5.238
5.238
1,733,385
-0.01(-0.12%)
Apr 10, 2015
5.264
5.277
5.225
5.244
860,448
-0.01(-0.25%)
Apr 09, 2015
5.264
5.277
5.221
5.257
1,196,271
-0.01(-0.25%)
Apr 08, 2015
5.329
5.335
5.257
5.270
822,248
-0.02(-0.37%)
Apr 07, 2015
5.322
5.365
5.283
5.290
1,128,567
-0.03(-0.61%)
Apr 06, 2015
5.290
5.362
5.290
5.322
923,641
+0.03(+0.49%)
Apr 02, 2015
5.270
5.296
5.296
5.296
1,236,627
+0.09(+1.75%)
Apr 01, 2015
5.231
5.244
5.176
5.205
1,164,116
+0.03(+0.63%)
Mar 31, 2015
5.159
5.208
5.146
5.172
1,292,289
-0.09(-1.73%)
Mar 30, 2015
5.251
5.290
5.238
5.264
778,344
+0.05(+1.00%)
Mar 27, 2015
5.140
5.212
5.133
5.212
1,374,147
+0.03(+0.50%)
Mar 26, 2015
5.198
5.218
5.140
5.185
2,344,010
-0.14(-2.57%)
Mar 25, 2015
5.427
5.446
5.322
5.322
5,123,661
-0.10(-1.92%)
Mar 24, 2015
5.414
5.440
5.388
5.427
3,761,451
+0.05(+0.97%)
Mar 23, 2015
5.355
5.391
5.349
5.375
2,481,695
+0.01(+0.12%)
Mar 20, 2015
5.355
5.407
5.309
5.368
1,871,387
+0.10(+1.98%)
Mar 19, 2015
5.231
5.283
5.218
5.264
3,809,902
-0.12(-2.18%)
Mar 18, 2015
5.277
5.417
5.257
5.381
5,263,819
+0.10(+1.98%)
Mar 17, 2015
5.257
5.283
5.244
5.277
3,774,232
-0.03(-0.49%)
Mar 16, 2015
5.277
5.329
5.277
5.303
2,648,240
+0.09(+1.75%)
Mar 13, 2015
5.212
5.225
5.179
5.212
2,164,957
-0.03(-0.50%)
Mar 12, 2015
5.212
5.244
5.185
5.238
1,139,423
+0.06(+1.13%)
Mar 11, 2015
5.081
5.218
5.075
5.179
2,383,594
+0.20(+3.93%)
Mar 10, 2015
5.003
5.029
4.963
4.983
2,030,057
-0.15(-2.92%)
Mar 09, 2015
5.133
5.146
5.107
5.133
1,567,521
-0.05(-0.88%)
Mar 06, 2015
5.062
5.218
5.062
5.179
2,457,168
+0.16(+3.25%)
Mar 05, 2015
5.003
5.022
4.985
5.016
1,052,994
+0.05(+1.05%)
Mar 04, 2015
4.951
4.977
4.918
4.964
1,462,515
-0.03(-0.52%)
Mar 03, 2015
5.003
5.013
4.977
4.990
1,133,193
-0.08(-1.54%)
Mar 02, 2015
5.055
5.081
5.022
5.068
1,338,021
-0.01(-0.13%)
Feb 27, 2015
5.075
5.101
5.065
5.075
932,743
+0.02(+0.39%)
Feb 26, 2015
5.062
5.094
5.055
5.055
1,504,310
-0.07(-1.27%)
Feb 25, 2015
5.107
5.127
5.075
5.120
2,288,978
+0.03(+0.51%)
Feb 24, 2015
5.042
5.101
5.039
5.094
1,825,709
+0.05(+0.90%)
Feb 23, 2015
5.042
5.075
5.029
5.048
1,583,118
+0.00(+0.00%)
Feb 20, 2015
4.905
5.075
4.905
5.048
3,023,324
+0.11(+2.25%)
Feb 19, 2015
4.892
4.969
4.869
4.938
1,626,229
-0.01(-0.13%)
Feb 18, 2015
4.905
4.970
4.898
4.944
1,396,061
+0.04(+0.80%)
Feb 17, 2015
4.905
4.925
4.846
4.905
2,027,148
-0.02(-0.40%)
Feb 13, 2015
4.925
4.925
4.925
4.925
1,369,090
-0.05(-1.05%)
Feb 12, 2015
4.918
4.983
4.912
4.977
1,708,284
+0.13(+2.69%)
Feb 11, 2015
4.840
4.859
4.827
4.846
1,450,782
-0.01(-0.27%)
Feb 10, 2015
4.853
4.872
4.814
4.859
970,881
+0.04(+0.81%)
Feb 09, 2015
4.781
4.833
4.775
4.820
1,370,478
-0.01(-0.27%)
Feb 06, 2015
4.872
4.898
4.820
4.833
1,228,172
-0.05(-0.94%)
Feb 05, 2015
4.853
4.885
4.834
4.879
1,090,148
+0.05(+1.08%)
Feb 04, 2015
4.820
4.892
4.820
4.827
2,859,334
-0.12(-2.37%)
Feb 03, 2015
4.872
4.944
4.872
4.944
1,493,636
+0.17(+3.55%)
Feb 02, 2015
4.696
4.781
4.690
4.775
2,251,232
+0.12(+2.52%)
Jan 30, 2015
4.683
4.716
4.644
4.657
1,318,166
-0.05(-0.97%)
Jan 29, 2015
4.657
4.709
4.644
4.703
1,593,618
+0.16(+3.44%)
Jan 28, 2015
4.657
4.664
4.546
4.546
1,571,228
-0.08(-1.83%)
Jan 27, 2015
4.618
4.664
4.605
4.631
1,507,994
+0.01(+0.14%)
Jan 26, 2015
4.598
4.657
4.585
4.625
1,389,981
+0.05(+1.14%)
Jan 23, 2015
4.579
4.625
4.572
4.572
1,880,129
-0.15(-3.18%)
Jan 22, 2015
4.696
4.742
4.660
4.722
1,601,276
+0.04(+0.84%)
Jan 21, 2015
4.644
4.677
4.631
4.683
1,441,295
+0.00(+0.00%)
Jan 20, 2015
4.742
4.755
4.657
4.683
3,429,376
+0.06(+1.27%)
Jan 16, 2015
4.566
4.625
4.553
4.625
1,416,772
+0.05(+1.00%)
Jan 15, 2015
4.644
4.657
4.559
4.579
1,784,478
-0.05(-0.99%)
Jan 14, 2015
4.625
4.651
4.572
4.625
1,223,787
-0.01(-0.28%)
Jan 13, 2015
4.690
4.729
4.598
4.638
1,613,000
+0.03(+0.57%)
Jan 12, 2015
4.651
4.657
4.585
4.611
942,349
-0.03(-0.56%)
Jan 09, 2015
4.690
4.696
4.605
4.638
969,786
-0.10(-2.07%)
Jan 08, 2015
4.690
4.761
4.677
4.735
1,290,385
+0.08(+1.82%)
Jan 07, 2015
4.638
4.670
4.598
4.651
3,784,570
+0.05(+0.99%)
Jan 06, 2015
4.657
4.696
4.592
4.605
1,548,179
-0.10(-2.22%)
Jan 05, 2015
4.775
4.791
4.683
4.709
1,215,108
-0.15(-3.09%)
Jan 02, 2015
4.898
4.912
4.833
4.859
839,034
-0.03(-0.67%)
Dec 31, 2014
4.938
4.892
4.892
4.892
777,146
-0.03(-0.53%)
Dec 30, 2014
4.951
4.967
4.905
4.918
1,316,629
-0.04(-0.79%)
Dec 29, 2014
4.964
4.983
4.938
4.957
936,657
-0.03(-0.65%)
Dec 26, 2014
4.970
5.003
4.966
4.990
532,695
+0.01(+0.26%)
Dec 24, 2014
4.996
4.977
4.977
4.977
977,067
-0.03(-0.52%)
Dec 23, 2014
5.003
5.022
4.983
5.003
1,203,458
+0.01(+0.26%)
Dec 22, 2014
4.983
4.996
4.957
4.990
1,096,721
+0.01(+0.26%)
Dec 19, 2014
4.970
5.003
4.942
4.977
1,543,840
-0.03(-0.52%)
Dec 18, 2014
4.938
5.003
4.925
5.003
1,613,133
+0.11(+2.27%)
Dec 17, 2014
4.814
4.931
4.814
4.892
2,006,355
+0.04(+0.81%)
Dec 16, 2014
4.775
4.951
4.775
4.853
2,012,408
+0.11(+2.34%)
Dec 15, 2014
4.853
4.859
4.709
4.742
1,817,856
-0.10(-2.02%)
Dec 12, 2014
4.918
4.944
4.833
4.840
1,969,299
-0.07(-1.33%)
Dec 11, 2014
4.931
4.970
4.905
4.905
1,202,990
+0.01(+0.27%)
Dec 10, 2014
4.938
4.964
4.879
4.892
1,916,083
-0.10(-1.96%)
Dec 09, 2014
4.983
5.009
4.957
4.990
1,090,668
-0.07(-1.29%)
Dec 08, 2014
5.075
5.094
5.042
5.055
1,011,797
-0.10(-1.90%)
Dec 05, 2014
5.120
5.166
5.120
5.153
1,717,891
+0.10(+2.07%)
Dec 04, 2014
5.062
5.081
5.016
5.048
1,883,945
-0.01(-0.26%)
Dec 03, 2014
5.062
5.081
5.042
5.062
761,113
-0.03(-0.64%)
Dec 02, 2014
5.120
5.127
5.075
5.094
1,355,171
+0.03(+0.64%)
Dec 01, 2014
5.094
5.101
5.042
5.062
1,183,447
-0.06(-1.15%)
Nov 28, 2014
5.140
5.153
5.114
5.120
830,135
-0.03(-0.51%)
Nov 26, 2014
5.140
5.146
5.146
5.146
2,023,586
+0.01(+0.25%)
Nov 25, 2014
5.140
5.166
5.127
5.133
1,410,680
+0.03(+0.64%)
Nov 24, 2014
5.062
5.107
5.048
5.101
1,266,436
+0.12(+2.49%)
Nov 21, 2014
5.006
5.016
4.957
4.977
1,014,047
+0.01(+0.13%)
Nov 20, 2014
4.970
4.990
4.944
4.970
1,219,625
-0.09(-1.80%)
Nov 19, 2014
5.094
5.107
5.055
5.062
1,176,919
-0.03(-0.51%)
Nov 18, 2014
5.062
5.114
5.055
5.088
1,492,446
+0.13(+2.63%)
Nov 17, 2014
4.951
4.983
4.938
4.957
2,028,399
-0.03(-0.65%)
Nov 14, 2014
4.931
5.003
4.925
4.990
1,492,226
+0.01(+0.13%)
Nov 13, 2014
4.918
5.062
4.905
4.983
2,882,123
-0.33(-6.14%)
Nov 12, 2014
5.290
5.313
5.277
5.309
611,469
-0.08(-1.45%)
Nov 11, 2014
5.414
5.420
5.368
5.388
1,461,750
-0.01(-0.12%)
Nov 10, 2014
5.381
5.401
5.362
5.394
1,524,632
+0.05(+0.98%)
Nov 07, 2014
5.322
5.349
5.290
5.342
1,074,819
+0.03(+0.61%)
Nov 06, 2014
5.342
5.388
5.296
5.309
1,130,378
+0.00(+0.00%)
Nov 05, 2014
5.309
5.329
5.283
5.309
960,971
+0.04(+0.74%)
Nov 04, 2014
5.264
5.290
5.238
5.270
858,994
+0.01(+0.25%)
Nov 03, 2014
5.283
5.287
5.238
5.257
993,926
-0.07(-1.35%)
Oct 31, 2014
5.270
5.335
5.264
5.329
1,075,564
+0.09(+1.74%)
Oct 30, 2014
5.166
5.251
5.166
5.238
730,640
+0.06(+1.13%)
Oct 29, 2014
5.218
5.247
5.153
5.179
1,432,674
-0.06(-1.12%)
Oct 28, 2014
5.218
5.244
5.205
5.238
760,044
+0.11(+2.16%)
Oct 27, 2014
5.127
5.166
5.166
5.127
997,318
-0.04(-0.76%)
Oct 24, 2014
5.140
5.166
5.120
5.166
814,070
+0.05(+1.02%)
Oct 23, 2014
5.140
5.146
5.104
5.114
1,011,857
+0.07(+1.42%)
Oct 22, 2014
5.075
5.120
5.035
5.042
1,737,291
-0.07(-1.40%)
Oct 21, 2014
5.107
5.127
5.070
5.114
1,475,467
+0.08(+1.69%)
Oct 20, 2014
4.990
5.029
4.980
5.029
1,322,139
+0.02(+0.39%)
Oct 17, 2014
5.022
5.029
4.983
5.009
1,260,159
+0.13(+2.67%)
Oct 16, 2014
4.846
4.938
4.833
4.879
2,270,619
-0.13(-2.60%)
Oct 15, 2014
5.016
5.026
4.880
5.009
2,773,068
-0.08(-1.54%)
Oct 14, 2014
5.101
5.153
5.088
5.088
1,294,210
+0.02(+0.39%)
Oct 13, 2014
5.133
5.159
5.062
5.068
1,375,178
+0.03(+0.52%)
Oct 10, 2014
5.127
5.159
5.042
5.042
1,126,154
-0.09(-1.78%)
Oct 09, 2014
5.244
5.264
5.120
5.133
1,223,813
-0.18(-3.32%)
Oct 08, 2014
5.251
5.316
5.198
5.309
1,334,201
+0.08(+1.62%)
Oct 07, 2014
5.303
5.303
5.218
5.225
1,089,629
-0.11(-2.08%)
Oct 06, 2014
5.349
5.355
5.309
5.335
788,153
+0.03(+0.61%)
Oct 03, 2014
5.283
5.316
5.277
5.303
1,549,769
+0.02(+0.37%)
Oct 02, 2014
5.316
5.316
5.218
5.283
1,727,039
-0.05(-0.98%)
Oct 01, 2014
5.414
5.427
5.316
5.335
1,251,417
-0.03(-0.49%)
Sep 30, 2014
5.388
5.404
5.349
5.362
981,909
-0.08(-1.44%)
Sep 29, 2014
5.446
5.463
5.420
5.440
1,054,665
-0.03(-0.48%)
Sep 26, 2014
5.453
5.483
5.427
5.466
757,942
+0.01(+0.12%)
Sep 25, 2014
5.518
5.531
5.446
5.459
1,058,279
-0.07(-1.18%)
Sep 24, 2014
5.485
5.531
5.479
5.525
1,080,591
-0.02(-0.35%)
Sep 23, 2014
5.570
5.603
5.538
5.544
1,424,801
-0.01(-0.23%)
Sep 22, 2014
5.570
5.577
5.538
5.557
1,168,884
+0.00(+0.00%)
Sep 19, 2014
5.590
5.603
5.532
5.557
1,637,432
+0.00(+0.00%)
Sep 18, 2014
5.551
5.590
5.544
5.557
1,526,234
+0.07(+1.31%)
Sep 17, 2014
5.531
5.544
5.479
5.485
1,384,650
-0.03(-0.59%)
Sep 16, 2014
5.499
5.544
5.492
5.518
2,133,011
+0.03(+0.48%)
Sep 15, 2014
5.472
5.505
5.459
5.492
1,888,390
+0.08(+1.57%)
Sep 12, 2014
5.381
5.427
5.381
5.407
1,277,944
+0.05(+0.85%)
Sep 11, 2014
5.381
5.388
5.349
5.362
861,627
-0.05(-0.96%)
Sep 10, 2014
5.381
5.414
5.381
5.414
967,640
+0.05(+0.97%)
Sep 09, 2014
5.388
5.394
5.355
5.362
1,521,029
-0.01(-0.12%)
Sep 08, 2014
5.407
5.414
5.362
5.368
835,795
-0.04(-0.72%)
Sep 05, 2014
5.394
5.407
5.362
5.407
909,842
+0.06(+1.10%)
Sep 04, 2014
5.407
5.427
5.329
5.349
1,327,193
-0.03(-0.61%)
Sep 03, 2014
5.401
5.427
5.381
5.381
1,811,242
+0.12(+2.36%)
Sep 02, 2014
5.212
5.257
5.205
5.257
1,344,257
+0.08(+1.64%)
Aug 29, 2014
5.185
5.172
5.172
5.172
933,526
+0.00(+0.00%)
Aug 28, 2014
5.146
5.179
5.140
5.172
1,133,427
-0.05(-0.88%)
Aug 27, 2014
5.205
5.218
5.185
5.218
1,340,301
+0.06(+1.14%)
Aug 26, 2014
5.140
5.195
5.120
5.159
1,950,866
+0.12(+2.33%)
Aug 25, 2014
5.029
5.048
5.020
5.042
1,756,167
+0.03(+0.65%)
Aug 22, 2014
5.022
5.035
4.996
5.009
1,112,304
-0.03(-0.52%)
Aug 21, 2014
4.970
5.048
4.957
5.035
1,557,813
+0.04(+0.73%)
Aug 20, 2014
4.992
5.012
4.986
4.999
1,639,078
-0.02(-0.38%)
Aug 19, 2014
5.005
5.024
4.986
5.018
2,042,819
+0.02(+0.38%)
Aug 18, 2014
4.986
5.005
4.966
4.999
1,864,743
-0.01(-0.26%)
Aug 15, 2014
5.018
5.050
4.954
5.012
1,531,485
+0.06(+1.16%)
Aug 14, 2014
4.999
5.012
4.935
4.954
2,037,161
-0.14(-2.76%)
Aug 13, 2014
5.095
5.120
5.087
5.095
769,673
+0.01(+0.13%)
Aug 12, 2014
5.088
5.108
5.072
5.088
521,501
+0.00(+0.00%)
Aug 11, 2014
5.076
5.120
5.069
5.088
899,878
+0.04(+0.89%)
Aug 08, 2014
4.999
5.037
4.973
5.044
956,022
+0.05(+1.03%)
Aug 07, 2014
5.088
5.101
4.986
4.992
1,411,299
-0.12(-2.38%)
Aug 06, 2014
5.101
5.133
5.088
5.114
2,928,684
-0.02(-0.37%)
Aug 05, 2014
5.223
5.229
5.114
5.133
1,910,227
-0.07(-1.35%)
Aug 04, 2014
5.210
5.214
5.146
5.204
1,081,094
-0.03(-0.49%)
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
.