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
)
6.460
+0.050 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Apr 01, 2003
4.150
4.304
4.122
4.271
1,185,175
+0.12(+2.78%)
Mar 31, 2003
4.150
4.232
4.100
4.155
1,353,967
-0.26(-5.98%)
Mar 28, 2003
4.359
4.585
4.337
4.420
1,556,190
-0.10(-2.19%)
Mar 27, 2003
4.464
4.585
4.387
4.519
1,167,369
-0.15(-3.18%)
Mar 26, 2003
4.700
4.722
4.607
4.667
1,104,867
+0.04(+0.95%)
Mar 25, 2003
4.420
4.695
4.409
4.623
1,406,112
+0.12(+2.69%)
Mar 24, 2003
4.601
4.640
4.464
4.502
1,220,423
-0.47(-9.41%)
Mar 21, 2003
4.673
5.064
4.618
4.970
1,920,663
+0.56(+12.73%)
Mar 20, 2003
4.425
4.607
4.260
4.409
3,996,492
-0.21(-4.64%)
Mar 19, 2003
4.695
4.722
4.486
4.623
2,020,412
-0.03(-0.59%)
Mar 18, 2003
4.706
4.722
4.530
4.651
1,390,305
-0.27(-5.48%)
Mar 17, 2003
4.381
5.091
4.348
4.920
2,686,494
+0.28(+6.05%)
Mar 14, 2003
4.541
4.843
4.365
4.640
2,592,741
+0.28(+6.31%)
Mar 13, 2003
4.128
4.392
4.078
4.365
2,264,606
+0.44(+11.22%)
Mar 12, 2003
4.029
4.045
3.688
3.924
2,480,456
-0.09(-2.19%)
Mar 11, 2003
4.051
4.210
3.935
4.012
2,050,573
+0.14(+3.70%)
Mar 10, 2003
3.809
3.935
3.787
3.869
3,262,276
-0.32(-7.74%)
Mar 07, 2003
4.194
4.348
4.045
4.194
4,144,571
-0.44(-9.50%)
Mar 06, 2003
4.838
4.860
4.601
4.634
3,222,303
-0.84(-15.38%)
Mar 05, 2003
5.317
5.482
5.317
5.476
698,786
+0.14(+2.68%)
Mar 04, 2003
5.344
5.465
4.915
5.333
1,377,950
-0.31(-5.46%)
Mar 03, 2003
5.884
5.884
5.559
5.641
1,091,786
-0.17(-2.84%)
Feb 28, 2003
5.774
5.867
5.724
5.807
1,020,744
+0.32(+5.92%)
Feb 27, 2003
5.251
5.515
5.097
5.482
1,483,876
+0.15(+2.79%)
Feb 26, 2003
5.504
5.509
5.289
5.333
1,910,307
-0.58(-9.86%)
Feb 25, 2003
5.950
5.955
5.586
5.917
1,724,618
-0.30(-4.87%)
Feb 24, 2003
6.263
6.324
6.203
6.219
928,990
-0.63(-9.16%)
Feb 21, 2003
6.616
6.847
6.528
6.847
807,256
+0.15(+2.30%)
Feb 20, 2003
6.814
6.852
6.599
6.693
502,377
-0.21(-3.03%)
Feb 19, 2003
7.166
7.205
6.869
6.902
516,368
-0.21(-3.02%)
Feb 18, 2003
6.951
7.182
6.946
7.116
667,172
+0.31(+4.61%)
Feb 14, 2003
6.517
6.863
6.484
6.803
874,664
+0.36(+5.55%)
Feb 13, 2003
6.417
6.489
6.285
6.445
613,391
+0.26(+4.27%)
Feb 12, 2003
6.219
6.351
6.170
6.181
643,915
-0.32(-4.91%)
Feb 11, 2003
6.456
6.599
6.445
6.500
951,519
+0.20(+3.23%)
Feb 10, 2003
6.280
6.307
6.076
6.296
687,885
-0.17(-2.64%)
Feb 07, 2003
6.665
6.682
6.373
6.467
518,003
-0.28(-4.16%)
Feb 06, 2003
6.797
6.814
6.654
6.748
354,298
-0.23(-3.31%)
Feb 05, 2003
6.979
7.127
6.907
6.979
516,004
+0.08(+1.20%)
Feb 04, 2003
6.891
6.968
6.808
6.896
537,080
-0.29(-3.98%)
Feb 03, 2003
7.182
7.293
7.149
7.182
1,001,303
+0.18(+2.59%)
Jan 31, 2003
6.500
7.155
6.500
7.001
1,419,557
+0.25(+3.75%)
Jan 30, 2003
6.935
6.962
6.731
6.748
714,593
+0.02(+0.25%)
Jan 29, 2003
6.550
6.786
6.473
6.731
573,782
+0.08(+1.24%)
Jan 28, 2003
6.566
6.693
6.495
6.649
590,680
+0.20(+3.16%)
Jan 27, 2003
6.720
6.808
6.357
6.445
855,404
-0.51(-7.28%)
Jan 24, 2003
7.144
7.188
6.907
6.951
483,663
-0.15(-2.17%)
Jan 23, 2003
7.028
7.160
6.990
7.105
602,671
+0.20(+2.95%)
Jan 22, 2003
6.819
6.990
6.808
6.902
830,513
-0.20(-2.79%)
Jan 21, 2003
7.320
7.375
7.089
7.100
841,959
-0.52(-6.79%)
Jan 17, 2003
7.650
7.771
7.562
7.617
369,379
-0.24(-3.01%)
Jan 16, 2003
7.948
7.948
7.788
7.854
286,709
-0.09(-1.18%)
Jan 15, 2003
8.124
8.124
7.870
7.948
284,711
-0.20(-2.50%)
Jan 14, 2003
8.113
8.179
8.030
8.151
514,732
+0.12(+1.51%)
Jan 13, 2003
8.135
8.162
7.937
8.030
456,228
+0.12(+1.46%)
Jan 10, 2003
7.815
7.981
7.815
7.915
658,087
+0.00(+0.00%)
Jan 09, 2003
7.507
7.926
7.507
7.915
862,490
+0.65(+9.02%)
Jan 08, 2003
7.425
7.458
7.221
7.260
423,160
-0.21(-2.87%)
Jan 07, 2003
7.436
7.540
7.265
7.474
832,875
-0.30(-3.82%)
Jan 06, 2003
7.496
7.815
7.491
7.771
557,248
+0.15(+1.95%)
Jan 03, 2003
7.595
7.705
7.513
7.623
574,691
-0.01(-0.14%)
Jan 02, 2003
7.238
7.639
7.227
7.634
765,830
+0.57(+8.11%)
Dec 31, 2002
7.017
7.111
6.995
7.061
646,277
-0.05(-0.70%)
Dec 30, 2002
6.979
7.155
6.924
7.111
595,040
+0.24(+3.44%)
Dec 27, 2002
6.990
7.017
6.797
6.874
476,032
-0.22(-3.10%)
Dec 26, 2002
6.990
7.177
6.990
7.094
378,464
-0.01(-0.08%)
Dec 24, 2002
7.072
7.122
7.017
7.100
152,621
+0.03(+0.39%)
Dec 23, 2002
7.122
7.205
7.056
7.072
632,105
-0.08(-1.08%)
Dec 20, 2002
7.078
7.232
7.061
7.149
888,836
+0.00(+0.00%)
Dec 19, 2002
7.205
7.408
7.083
7.149
575,236
-0.23(-3.13%)
Dec 18, 2002
7.436
7.513
7.348
7.381
384,096
-0.24(-3.11%)
Dec 17, 2002
7.705
7.887
7.568
7.617
477,486
-0.21(-2.67%)
Dec 16, 2002
7.425
7.870
7.419
7.826
641,917
+0.40(+5.41%)
Dec 13, 2002
7.447
7.491
7.348
7.425
544,348
-0.33(-4.26%)
Dec 12, 2002
7.837
7.881
7.705
7.755
398,086
-0.13(-1.67%)
Dec 11, 2002
7.793
7.986
7.782
7.887
497,290
+0.15(+1.99%)
Dec 10, 2002
7.656
7.738
7.546
7.733
599,037
+0.14(+1.81%)
Dec 09, 2002
7.870
7.909
7.595
7.595
672,077
-0.36(-4.56%)
Dec 06, 2002
7.788
8.107
7.733
7.959
556,703
-0.16(-1.97%)
Dec 05, 2002
8.459
8.459
7.970
8.118
566,696
-0.06(-0.67%)
Dec 04, 2002
7.898
8.179
7.815
8.173
822,337
+0.02(+0.27%)
Dec 03, 2002
8.294
8.349
8.063
8.151
716,410
-0.41(-4.76%)
Dec 02, 2002
8.872
8.894
8.487
8.558
676,983
-0.23(-2.57%)
Nov 29, 2002
8.784
8.812
8.619
8.784
1,052,540
+0.47(+5.70%)
Nov 27, 2002
8.036
8.338
8.030
8.311
814,160
+0.54(+6.94%)
Nov 26, 2002
7.975
7.981
7.711
7.771
607,395
-0.47(-5.74%)
Nov 25, 2002
8.014
8.300
7.981
8.245
719,681
+0.13(+1.56%)
Nov 22, 2002
7.964
8.173
7.964
8.118
641,372
+0.11(+1.37%)
Nov 21, 2002
7.815
8.025
7.788
8.008
823,972
+0.48(+6.44%)
Nov 20, 2002
7.304
7.617
7.293
7.524
825,789
+0.13(+1.71%)
Nov 19, 2002
7.436
7.562
7.381
7.397
800,352
-0.18(-2.40%)
Nov 18, 2002
7.793
7.804
7.573
7.579
671,714
-0.13(-1.64%)
Nov 15, 2002
7.507
7.705
7.480
7.705
647,549
+0.24(+3.24%)
Nov 14, 2002
7.348
7.463
7.265
7.463
967,508
+0.61(+8.92%)
Nov 13, 2002
6.665
6.984
6.632
6.852
806,893
-0.18(-2.51%)
Nov 12, 2002
7.023
7.149
6.984
7.028
358,841
-0.04(-0.55%)
Nov 11, 2002
6.896
7.205
6.896
7.067
629,016
-0.25(-3.39%)
Nov 08, 2002
7.403
7.502
7.160
7.315
522,182
+0.09(+1.30%)
Nov 07, 2002
7.304
7.414
7.122
7.221
822,882
-0.70(-8.89%)
Nov 06, 2002
7.926
7.981
7.568
7.926
1,295,825
-0.01(-0.14%)
Nov 05, 2002
7.865
8.074
7.804
7.937
987,494
+0.25(+3.30%)
Nov 04, 2002
7.639
7.843
7.639
7.683
1,038,368
+0.26(+3.56%)
Nov 01, 2002
7.039
7.463
6.990
7.419
851,407
+0.04(+0.60%)
Oct 31, 2002
7.386
7.513
7.304
7.375
1,175,182
+0.25(+3.48%)
Oct 30, 2002
7.028
7.177
6.973
7.127
1,001,666
+0.14(+1.97%)
Oct 29, 2002
7.067
7.122
6.742
6.990
1,224,602
+0.00(+0.00%)
Oct 28, 2002
7.017
7.149
6.929
6.990
906,096
+0.06(+0.79%)
Oct 25, 2002
6.814
6.935
6.720
6.935
1,022,924
+0.16(+2.36%)
Oct 24, 2002
6.935
7.017
6.742
6.775
557,248
-0.06(-0.81%)
Oct 23, 2002
6.671
6.935
6.605
6.830
1,038,550
-0.12(-1.66%)
Oct 22, 2002
6.957
7.072
6.847
6.946
809,436
-0.35(-4.75%)
Oct 21, 2002
6.946
7.293
6.896
7.293
1,576,357
+0.15(+2.16%)
Oct 18, 2002
6.984
7.276
6.907
7.138
940,436
+0.15(+2.13%)
Oct 17, 2002
7.155
7.177
6.907
6.990
1,653,395
+0.25(+3.67%)
Oct 16, 2002
6.836
6.929
6.671
6.742
1,370,137
-0.39(-5.41%)
Oct 15, 2002
6.968
7.182
6.913
7.127
3,422,709
+0.74(+11.64%)
Oct 14, 2002
6.340
6.417
6.280
6.384
1,168,096
-0.15(-2.27%)
Oct 11, 2002
6.335
6.627
6.263
6.533
3,553,164
+0.60(+10.11%)
Oct 10, 2002
5.669
5.988
5.570
5.933
3,115,287
+0.40(+7.26%)
Oct 09, 2002
5.531
5.685
5.504
5.531
2,035,856
-0.29(-4.92%)
Oct 08, 2002
5.873
5.889
5.592
5.818
2,592,015
+0.26(+4.76%)
Oct 07, 2002
5.757
5.834
5.509
5.553
3,018,082
+0.01(+0.20%)
Oct 04, 2002
5.680
5.724
5.509
5.542
2,107,624
-0.12(-2.04%)
Oct 03, 2002
5.713
5.867
5.630
5.658
1,910,670
+0.09(+1.68%)
Oct 02, 2002
5.509
5.823
5.504
5.564
236,199
-0.02(-0.39%)
Oct 01, 2002
5.306
5.608
5.223
5.586
3,654,367
+0.40(+7.64%)
Sep 30, 2002
5.174
5.311
5.091
5.190
1,728,797
-0.20(-3.78%)
Sep 27, 2002
5.421
5.559
5.344
5.394
2,028,407
-0.37(-6.40%)
Sep 26, 2002
5.504
5.807
5.504
5.763
4,975,448
+0.43(+8.05%)
Sep 25, 2002
5.388
5.388
5.174
5.333
3,684,164
+0.25(+4.98%)
Sep 24, 2002
4.981
5.201
4.981
5.080
2,053,298
-0.09(-1.81%)
Sep 23, 2002
5.344
5.355
5.036
5.174
2,268,967
-0.46(-8.20%)
Sep 20, 2002
5.548
5.691
5.548
5.636
3,036,978
+0.24(+4.49%)
Sep 19, 2002
5.388
5.553
5.366
5.394
3,335,861
+0.03(+0.51%)
Sep 18, 2002
5.333
5.394
5.130
5.366
9,163,262
+0.06(+1.04%)
Sep 17, 2002
5.702
5.702
5.284
5.311
2,868,550
-0.59(-9.98%)
Sep 16, 2002
6.043
6.043
5.807
5.900
1,463,527
-0.09(-1.56%)
Sep 13, 2002
6.164
6.230
5.939
5.994
1,065,622
-0.34(-5.30%)
Sep 12, 2002
6.577
6.577
6.263
6.329
1,041,093
-0.65(-9.38%)
Sep 11, 2002
7.045
7.083
6.935
6.984
734,216
-0.28(-3.86%)
Sep 10, 2002
7.254
7.375
7.160
7.265
272,356
-0.10(-1.42%)
Sep 09, 2002
7.276
7.441
7.133
7.370
333,222
-0.05(-0.67%)
Sep 06, 2002
7.320
7.496
7.254
7.419
338,673
+0.28(+3.85%)
Sep 05, 2002
6.973
7.265
6.819
7.144
530,540
-0.24(-3.28%)
Sep 04, 2002
7.210
7.397
7.078
7.386
509,463
-0.05(-0.67%)
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
.