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
)
6.790
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 28, 2006
10.28
10.33
10.23
10.27
459,470
-0.11(-1.05%)
Apr 27, 2006
10.20
10.43
10.15
10.38
738,122
+0.18(+1.74%)
Apr 26, 2006
10.23
10.27
10.15
10.20
990,220
-0.17(-1.60%)
Apr 25, 2006
10.36
10.37
10.27
10.37
748,080
+0.06(+0.55%)
Apr 24, 2006
10.27
10.34
10.25
10.31
423,306
-0.08(-0.77%)
Apr 21, 2006
10.42
10.46
10.35
10.39
774,286
+0.05(+0.50%)
Apr 20, 2006
10.27
10.38
10.27
10.34
691,302
-0.01(-0.06%)
Apr 19, 2006
10.22
10.36
10.22
10.34
599,058
+0.13(+1.23%)
Apr 18, 2006
10.09
10.24
10.03
10.22
662,301
+0.26(+2.59%)
Apr 17, 2006
9.937
10.02
9.937
9.960
368,449
+0.07(+0.69%)
Apr 13, 2006
9.925
9.914
9.828
9.891
288,610
-0.03(-0.35%)
Apr 12, 2006
9.874
9.988
9.851
9.925
360,763
-0.01(-0.06%)
Apr 11, 2006
10.13
10.13
9.914
9.931
482,531
-0.22(-2.20%)
Apr 10, 2006
10.21
10.23
10.13
10.15
480,959
+0.05(+0.45%)
Apr 07, 2006
10.27
10.27
10.09
10.11
1,091,373
-0.23(-2.27%)
Apr 06, 2006
10.40
10.41
10.30
10.34
714,363
-0.18(-1.69%)
Apr 05, 2006
10.49
10.54
10.45
10.52
645,355
-0.08(-0.76%)
Apr 04, 2006
10.58
10.63
10.54
10.60
850,282
+0.07(+0.71%)
Apr 03, 2006
10.46
10.57
10.43
10.53
722,399
-0.02(-0.22%)
Mar 31, 2006
10.66
10.66
10.53
10.55
473,970
-0.11(-1.02%)
Mar 30, 2006
10.55
10.72
10.55
10.66
551,714
+0.13(+1.20%)
Mar 29, 2006
10.42
10.53
10.39
10.53
408,457
+0.19(+1.88%)
Mar 28, 2006
10.42
10.46
10.29
10.34
765,376
-0.23(-2.22%)
Mar 27, 2006
10.57
10.59
10.52
10.57
532,147
+0.06(+0.60%)
Mar 24, 2006
10.39
10.52
10.33
10.51
922,435
+0.00(+0.00%)
Mar 23, 2006
10.55
10.61
10.48
10.51
783,895
-0.26(-2.39%)
Mar 22, 2006
10.61
10.77
10.61
10.77
858,144
+0.18(+1.73%)
Mar 21, 2006
10.60
10.68
10.55
10.58
1,078,096
-0.21(-1.96%)
Mar 20, 2006
10.77
10.83
10.72
10.80
1,475,197
+0.39(+3.80%)
Mar 17, 2006
10.40
10.42
10.31
10.40
1,719,258
+0.42(+4.19%)
Mar 16, 2006
9.908
10.000
9.908
9.983
848,011
+0.10(+1.04%)
Mar 15, 2006
9.794
9.880
9.783
9.880
2,007,519
+0.19(+1.95%)
Mar 14, 2006
9.605
9.691
9.588
9.691
771,141
+0.15(+1.56%)
Mar 13, 2006
9.496
9.565
9.490
9.542
544,900
+0.08(+0.85%)
Mar 10, 2006
9.279
9.462
9.250
9.462
905,838
+0.38(+4.22%)
Mar 09, 2006
9.147
9.176
9.067
9.078
601,679
-0.23(-2.46%)
Mar 08, 2006
9.147
9.336
9.130
9.307
477,465
+0.05(+0.56%)
Mar 07, 2006
9.227
9.279
9.164
9.256
1,061,848
-0.12(-1.28%)
Mar 06, 2006
9.422
9.422
9.330
9.376
707,025
+0.05(+0.55%)
Mar 03, 2006
9.376
9.405
9.284
9.324
605,522
-0.15(-1.63%)
Mar 02, 2006
9.387
9.490
9.319
9.479
693,922
-0.02(-0.18%)
Mar 01, 2006
9.473
9.502
9.405
9.496
452,482
+0.05(+0.55%)
Feb 28, 2006
9.525
9.485
9.387
9.445
467,332
-0.08(-0.84%)
Feb 27, 2006
9.485
9.576
9.467
9.525
502,797
+0.09(+0.91%)
Feb 24, 2006
9.450
9.502
9.405
9.439
345,738
+0.02(+0.24%)
Feb 23, 2006
9.422
9.473
9.330
9.416
522,538
-0.03(-0.36%)
Feb 22, 2006
9.273
9.450
9.267
9.450
676,277
+0.13(+1.35%)
Feb 21, 2006
9.410
9.427
9.290
9.324
439,903
-0.07(-0.73%)
Feb 17, 2006
9.347
9.416
9.330
9.393
345,738
+0.02(+0.24%)
Feb 16, 2006
9.227
9.370
9.221
9.370
465,934
+0.18(+1.99%)
Feb 15, 2006
9.187
9.273
9.118
9.187
472,922
-0.05(-0.50%)
Feb 14, 2006
9.135
9.233
9.095
9.233
571,280
+0.10(+1.07%)
Feb 13, 2006
9.101
9.176
9.084
9.135
336,304
-0.01(-0.06%)
Feb 10, 2006
9.266
9.267
9.078
9.141
567,961
+0.02(+0.25%)
Feb 09, 2006
9.107
9.153
9.084
9.118
605,697
+0.05(+0.50%)
Feb 08, 2006
8.981
9.084
8.975
9.073
433,614
+0.11(+1.28%)
Feb 07, 2006
8.992
9.055
8.935
8.958
711,043
-0.09(-1.01%)
Feb 06, 2006
9.073
9.095
8.992
9.050
439,729
-0.05(-0.57%)
Feb 03, 2006
9.061
9.147
9.044
9.101
580,365
-0.08(-0.87%)
Feb 02, 2006
9.250
9.296
9.153
9.181
649,024
-0.11(-1.23%)
Feb 01, 2006
9.233
9.324
9.216
9.296
347,834
+0.06(+0.62%)
Jan 31, 2006
9.198
9.284
9.187
9.239
637,318
+0.02(+0.19%)
Jan 30, 2006
9.221
9.256
9.187
9.221
485,850
-0.03(-0.37%)
Jan 27, 2006
9.342
9.359
9.227
9.256
781,624
+0.07(+0.75%)
Jan 26, 2006
9.090
9.221
9.090
9.187
840,499
+0.19(+2.16%)
Jan 25, 2006
8.975
9.015
8.872
8.992
948,990
+0.05(+0.58%)
Jan 24, 2006
8.861
8.941
8.849
8.941
729,737
+0.05(+0.51%)
Jan 23, 2006
8.844
8.929
8.832
8.895
487,772
+0.09(+1.04%)
Jan 20, 2006
8.929
8.929
8.786
8.803
781,798
-0.21(-2.35%)
Jan 19, 2006
8.929
9.055
8.929
9.015
654,265
+0.15(+1.74%)
Jan 18, 2006
8.889
8.947
8.786
8.861
966,285
-0.16(-1.78%)
Jan 17, 2006
8.947
9.032
8.929
9.021
772,015
-0.10(-1.13%)
Jan 13, 2006
9.158
9.170
9.038
9.124
1,045,775
-0.13(-1.42%)
Jan 12, 2006
9.261
9.324
9.227
9.256
739,695
-0.02(-0.19%)
Jan 11, 2006
9.210
9.284
9.176
9.273
533,544
+0.09(+0.93%)
Jan 10, 2006
9.135
9.210
9.124
9.187
933,790
-0.19(-2.01%)
Jan 09, 2006
9.290
9.382
9.273
9.376
772,364
-0.14(-1.44%)
Jan 06, 2006
9.496
9.536
9.427
9.513
659,156
+0.06(+0.67%)
Jan 05, 2006
9.393
9.479
9.376
9.450
772,015
+0.00(+0.00%)
Jan 04, 2006
9.502
9.530
9.387
9.450
1,378,062
-0.15(-1.61%)
Jan 03, 2006
9.485
9.616
9.422
9.605
2,106,576
+0.26(+2.82%)
Dec 30, 2005
9.319
9.359
9.284
9.342
805,209
-0.11(-1.21%)
Dec 29, 2005
9.445
9.496
9.433
9.456
633,999
+0.02(+0.24%)
Dec 28, 2005
9.513
9.519
9.410
9.433
341,720
-0.01(-0.06%)
Dec 27, 2005
9.490
9.525
9.405
9.439
589,974
-0.01(-0.12%)
Dec 23, 2005
9.456
9.479
9.422
9.450
566,913
-0.03(-0.36%)
Dec 22, 2005
9.502
9.513
9.456
9.485
798,220
+0.02(+0.18%)
Dec 21, 2005
9.456
9.490
9.416
9.467
1,547,524
-0.01(-0.12%)
Dec 20, 2005
9.502
9.513
9.427
9.479
824,251
-0.13(-1.31%)
Dec 19, 2005
9.651
9.685
9.605
9.605
987,949
+0.07(+0.78%)
Dec 16, 2005
9.519
9.588
9.513
9.530
709,646
+0.13(+1.40%)
Dec 15, 2005
9.393
9.422
9.324
9.399
526,382
-0.10(-1.02%)
Dec 14, 2005
9.496
9.530
9.467
9.496
453,705
+0.06(+0.67%)
Dec 13, 2005
9.387
9.467
9.336
9.433
564,118
+0.02(+0.24%)
Dec 12, 2005
9.387
9.445
9.382
9.410
493,712
+0.08(+0.86%)
Dec 09, 2005
9.221
9.359
9.210
9.330
952,658
-0.07(-0.73%)
Dec 08, 2005
9.399
9.496
9.342
9.399
971,177
-0.07(-0.73%)
Dec 07, 2005
9.536
9.559
9.427
9.467
728,863
-0.10(-1.02%)
Dec 06, 2005
9.576
9.645
9.525
9.565
1,049,095
+0.05(+0.54%)
Dec 05, 2005
9.513
9.553
9.456
9.513
1,218,907
+0.17(+1.78%)
Dec 02, 2005
9.324
9.364
9.290
9.347
1,122,820
+0.09(+0.99%)
Dec 01, 2005
9.176
9.273
9.147
9.256
954,930
+0.22(+2.47%)
Nov 30, 2005
9.067
9.101
9.027
9.032
1,115,133
+0.05(+0.57%)
Nov 29, 2005
8.987
9.055
8.947
8.981
939,381
-0.01(-0.06%)
Nov 28, 2005
9.010
9.010
8.924
8.987
1,150,772
+0.12(+1.36%)
Nov 25, 2005
8.947
8.947
8.844
8.866
436,234
-0.14(-1.53%)
Nov 23, 2005
8.924
9.032
8.912
9.004
650,596
+0.03(+0.32%)
Nov 22, 2005
8.844
9.015
8.815
8.975
746,159
+0.06(+0.64%)
Nov 21, 2005
8.901
8.929
8.849
8.918
702,308
+0.00(+0.00%)
Nov 18, 2005
8.895
8.929
8.826
8.918
695,495
+0.04(+0.45%)
Nov 17, 2005
8.775
8.884
8.758
8.878
899,024
+0.09(+0.98%)
Nov 16, 2005
8.815
8.821
8.763
8.792
758,213
-0.07(-0.78%)
Nov 15, 2005
8.878
8.924
8.832
8.861
1,632,954
-0.14(-1.53%)
Nov 14, 2005
9.015
9.032
8.958
8.998
904,091
-0.05(-0.51%)
Nov 11, 2005
9.021
9.061
9.004
9.044
653,391
+0.07(+0.83%)
Nov 10, 2005
8.941
9.004
8.861
8.969
801,190
+0.18(+2.08%)
Nov 09, 2005
8.769
8.832
8.730
8.786
693,922
-0.05(-0.58%)
Nov 08, 2005
8.844
8.872
8.809
8.838
466,458
-0.05(-0.52%)
Nov 07, 2005
8.803
8.901
8.821
8.884
621,944
+0.09(+0.98%)
Nov 04, 2005
8.872
8.895
8.729
8.798
862,511
-0.05(-0.58%)
Nov 03, 2005
8.918
8.941
8.844
8.849
1,047,872
-0.02(-0.19%)
Nov 02, 2005
8.700
8.901
8.700
8.866
1,079,668
+0.16(+1.84%)
Nov 01, 2005
8.712
8.723
8.655
8.706
702,483
+0.04(+0.46%)
Oct 31, 2005
8.649
8.672
8.615
8.666
964,189
+0.05(+0.60%)
Oct 28, 2005
8.586
8.620
8.529
8.615
1,040,884
+0.07(+0.80%)
Oct 27, 2005
8.597
8.620
8.529
8.546
1,345,392
-0.03(-0.33%)
Oct 26, 2005
8.632
8.672
8.563
8.575
1,628,412
-0.06(-0.73%)
Oct 25, 2005
8.655
8.695
8.597
8.637
693,398
-0.03(-0.40%)
Oct 24, 2005
8.575
8.672
8.563
8.672
686,061
+0.14(+1.61%)
Oct 21, 2005
8.586
8.603
8.477
8.534
1,015,202
+0.03(+0.40%)
Oct 20, 2005
8.592
8.603
8.477
8.500
1,397,978
-0.23(-2.62%)
Oct 19, 2005
8.540
8.729
8.523
8.729
904,615
+0.14(+1.60%)
Oct 18, 2005
8.586
8.648
8.569
8.592
928,200
+0.01(+0.07%)
Oct 17, 2005
8.460
8.643
8.437
8.586
861,638
+0.02(+0.20%)
Oct 14, 2005
8.512
8.609
8.454
8.569
900,247
+0.18(+2.11%)
Oct 13, 2005
8.288
8.403
8.277
8.391
578,793
+0.05(+0.55%)
Oct 12, 2005
8.397
8.431
8.288
8.346
661,952
-0.03(-0.41%)
Oct 11, 2005
8.477
8.489
8.374
8.380
721,875
-0.10(-1.15%)
Oct 10, 2005
8.540
8.546
8.460
8.477
654,090
-0.07(-0.87%)
Oct 07, 2005
8.609
8.609
8.517
8.552
586,130
+0.02(+0.27%)
Oct 06, 2005
8.529
8.597
8.489
8.529
1,104,127
+0.07(+0.88%)
Oct 05, 2005
8.586
8.592
8.449
8.454
628,408
-0.06(-0.74%)
Oct 04, 2005
8.529
8.626
8.512
8.517
629,107
-0.01(-0.07%)
Oct 03, 2005
8.483
8.534
8.466
8.523
632,077
-0.01(-0.07%)
Sep 30, 2005
8.500
8.569
8.483
8.529
699,688
+0.01(+0.07%)
Sep 29, 2005
8.397
8.523
8.363
8.523
828,095
+0.14(+1.64%)
Sep 28, 2005
8.368
8.403
8.351
8.386
967,334
+0.11(+1.31%)
Sep 27, 2005
8.265
8.311
8.237
8.277
1,157,062
+0.20(+2.48%)
Sep 26, 2005
8.059
8.151
8.036
8.077
924,356
+0.13(+1.66%)
Sep 23, 2005
7.945
7.979
7.899
7.945
829,667
-0.07(-0.86%)
Sep 22, 2005
7.968
8.019
7.928
8.014
1,049,968
-0.06(-0.78%)
Sep 21, 2005
8.128
8.157
8.048
8.077
580,365
-0.05(-0.63%)
Sep 20, 2005
8.231
8.265
8.128
8.128
583,335
-0.06(-0.77%)
Sep 19, 2005
8.220
8.220
8.162
8.191
674,181
-0.10(-1.17%)
Sep 16, 2005
8.220
8.294
8.202
8.288
928,025
+0.18(+2.19%)
Sep 15, 2005
8.094
8.157
8.094
8.111
1,192,352
-0.02(-0.28%)
Sep 14, 2005
8.145
8.197
8.122
8.134
1,934,668
-0.02(-0.28%)
Sep 13, 2005
8.197
8.197
8.134
8.157
750,701
-0.09(-1.04%)
Sep 12, 2005
8.271
8.294
8.225
8.243
719,953
-0.15(-1.84%)
Sep 09, 2005
8.351
8.414
8.351
8.397
462,440
+0.07(+0.89%)
Sep 08, 2005
8.317
8.351
8.305
8.323
639,240
-0.07(-0.82%)
Sep 07, 2005
8.346
8.414
8.328
8.391
832,113
+0.08(+0.96%)
Sep 06, 2005
8.260
8.346
8.248
8.311
1,098,885
+0.22(+2.69%)
Sep 02, 2005
8.077
8.134
8.071
8.094
544,900
-0.04(-0.49%)
Sep 01, 2005
8.122
8.191
8.099
8.134
822,330
+0.05(+0.57%)
Aug 31, 2005
7.962
8.099
7.962
8.088
978,689
+0.14(+1.80%)
Aug 30, 2005
7.968
7.973
7.899
7.945
716,284
-0.05(-0.57%)
Aug 29, 2005
7.928
8.002
7.911
7.991
583,684
+0.00(+0.00%)
Aug 26, 2005
8.031
8.014
7.962
7.991
783,895
-0.03(-0.43%)
Aug 25, 2005
8.031
8.042
7.996
8.025
755,593
-0.05(-0.57%)
Aug 24, 2005
8.099
8.157
8.054
8.071
1,044,028
-0.03(-0.35%)
Aug 23, 2005
8.117
8.128
8.077
8.099
729,911
-0.05(-0.63%)
Aug 22, 2005
8.191
8.220
8.111
8.151
725,194
+0.01(+0.07%)
Aug 19, 2005
8.139
8.174
8.105
8.145
577,919
+0.02(+0.21%)
Aug 18, 2005
8.088
8.139
8.054
8.128
1,041,757
-0.09(-1.11%)
Aug 17, 2005
8.157
8.243
8.139
8.220
1,087,006
-0.02(-0.21%)
Aug 16, 2005
8.323
8.334
8.231
8.237
941,128
-0.17(-1.98%)
Aug 15, 2005
8.374
8.437
8.340
8.403
650,945
-0.09(-1.01%)
Aug 12, 2005
8.517
8.546
8.466
8.489
719,953
-0.10(-1.13%)
Aug 11, 2005
8.466
8.586
8.466
8.586
1,059,577
+0.22(+2.67%)
Aug 10, 2005
8.391
8.489
8.357
8.363
802,239
+0.08(+0.97%)
Aug 09, 2005
8.174
8.323
8.174
8.283
533,544
+0.15(+1.90%)
Aug 08, 2005
8.225
8.237
8.111
8.128
428,373
-0.04(-0.49%)
Aug 05, 2005
8.214
8.237
8.134
8.168
482,007
-0.11(-1.38%)
Aug 04, 2005
8.317
8.374
8.271
8.283
590,148
-0.09(-1.09%)
Aug 03, 2005
8.328
8.409
8.328
8.374
583,335
+0.06(+0.76%)
Aug 02, 2005
8.294
8.346
8.288
8.311
514,851
+0.10(+1.26%)
Aug 01, 2005
8.214
8.260
8.191
8.208
483,055
+0.02(+0.21%)
Jul 29, 2005
8.225
8.237
8.162
8.191
378,408
-0.06(-0.69%)
Jul 28, 2005
8.202
8.254
8.145
8.248
802,064
+0.13(+1.62%)
Jul 27, 2005
8.071
8.134
8.042
8.117
616,179
+0.07(+0.85%)
Jul 26, 2005
8.036
8.071
8.006
8.048
633,824
+0.05(+0.57%)
Jul 25, 2005
8.077
8.082
8.002
8.002
598,359
-0.03(-0.36%)
Jul 22, 2005
8.048
8.082
7.985
8.031
358,317
-0.02(-0.21%)
Jul 21, 2005
8.145
8.157
8.031
8.048
684,488
-0.11(-1.33%)
Jul 20, 2005
8.036
8.180
7.979
8.157
660,554
+0.10(+1.21%)
Jul 19, 2005
7.928
8.082
7.928
8.059
676,801
+0.14(+1.81%)
Jul 18, 2005
7.911
7.956
7.905
7.916
530,574
+0.03(+0.36%)
Jul 15, 2005
7.865
7.911
7.842
7.888
617,752
-0.01(-0.07%)
Jul 14, 2005
7.899
7.928
7.848
7.893
718,730
+0.10(+1.32%)
Jul 13, 2005
7.796
7.853
7.750
7.790
786,166
+0.03(+0.37%)
Jul 12, 2005
7.739
7.785
7.716
7.762
722,224
+0.07(+0.97%)
Jul 11, 2005
7.619
7.722
7.619
7.687
731,833
+0.17(+2.28%)
Jul 08, 2005
7.430
7.550
7.418
7.516
543,852
+0.09(+1.16%)
Jul 07, 2005
7.304
7.447
7.292
7.430
647,626
-0.02(-0.31%)
Jul 06, 2005
7.458
7.538
7.447
7.453
672,434
+0.01(+0.15%)
Jul 05, 2005
7.338
7.453
7.327
7.441
454,404
+0.06(+0.78%)
Jul 01, 2005
7.390
7.424
7.344
7.384
466,458
+0.02(+0.23%)
Jun 30, 2005
7.430
7.453
7.367
7.367
436,234
+0.01(+0.08%)
Jun 29, 2005
7.395
7.413
7.332
7.361
488,820
+0.00(+0.00%)
Jun 28, 2005
7.321
7.372
7.304
7.361
619,848
+0.08(+1.10%)
Jun 27, 2005
7.304
7.332
7.269
7.281
603,601
-0.06(-0.86%)
Jun 24, 2005
7.401
7.487
7.338
7.344
430,993
-0.06(-0.77%)
Jun 23, 2005
7.464
7.510
7.384
7.401
760,310
-0.13(-1.67%)
Jun 22, 2005
7.550
7.573
7.498
7.527
1,427,678
-0.02(-0.30%)
Jun 21, 2005
7.527
7.573
7.493
7.550
899,199
+0.07(+0.92%)
Jun 20, 2005
7.407
7.493
7.390
7.481
762,930
-0.10(-1.28%)
Jun 17, 2005
7.538
7.590
7.510
7.579
728,514
+0.15(+2.00%)
Jun 16, 2005
7.453
7.464
7.407
7.430
344,340
+0.02(+0.31%)
Jun 15, 2005
7.395
7.424
7.355
7.407
726,592
+0.02(+0.23%)
Jun 14, 2005
7.321
7.418
7.321
7.390
527,604
+0.05(+0.70%)
Jun 13, 2005
7.321
7.395
7.281
7.338
547,870
-0.07(-0.93%)
Jun 10, 2005
7.476
7.487
7.384
7.407
500,700
-0.05(-0.61%)
Jun 09, 2005
7.453
7.487
7.398
7.453
564,816
+0.07(+0.93%)
Jun 08, 2005
7.430
7.481
7.355
7.384
765,027
-0.03(-0.46%)
Jun 07, 2005
7.435
7.487
7.401
7.418
615,830
+0.01(+0.08%)
Jun 06, 2005
7.390
7.424
7.367
7.413
672,783
+0.02(+0.31%)
Jun 03, 2005
7.458
7.476
7.361
7.390
636,095
-0.16(-2.12%)
Jun 02, 2005
7.510
7.567
7.498
7.550
546,472
+0.13(+1.77%)
Jun 01, 2005
7.378
7.470
7.372
7.418
812,896
+0.06(+0.86%)
May 31, 2005
7.447
7.447
7.338
7.355
1,230,787
-0.25(-3.24%)
May 27, 2005
7.596
7.613
7.556
7.601
709,122
+0.11(+1.45%)
May 26, 2005
7.481
7.516
7.458
7.493
560,798
+0.01(+0.15%)
May 25, 2005
7.510
7.533
7.453
7.481
776,382
+0.06(+0.77%)
May 24, 2005
7.378
7.435
7.355
7.424
635,921
+0.06(+0.78%)
May 23, 2005
7.367
7.401
7.327
7.367
626,487
+0.02(+0.31%)
May 20, 2005
7.304
7.344
7.275
7.344
1,008,913
-0.02(-0.23%)
May 19, 2005
7.350
7.378
7.315
7.361
1,004,545
+0.15(+2.06%)
May 18, 2005
7.149
7.252
7.126
7.212
1,002,449
+0.11(+1.53%)
May 17, 2005
7.029
7.109
7.012
7.103
824,950
+0.02(+0.32%)
May 16, 2005
7.029
7.092
7.012
7.081
1,139,417
+0.10(+1.48%)
May 13, 2005
7.052
7.063
6.949
6.978
1,038,438
-0.13(-1.85%)
May 12, 2005
7.195
7.218
7.109
7.109
745,635
-0.09(-1.19%)
May 11, 2005
7.195
7.224
7.109
7.195
879,108
+0.02(+0.32%)
May 10, 2005
7.195
7.224
7.166
7.172
730,785
-0.21(-2.79%)
May 09, 2005
7.367
7.378
7.304
7.378
705,103
+0.05(+0.70%)
May 06, 2005
7.355
7.441
7.298
7.327
733,056
-0.06(-0.85%)
May 05, 2005
7.458
7.481
7.344
7.390
643,258
+0.09(+1.18%)
May 04, 2005
7.149
7.310
7.149
7.304
692,525
+0.17(+2.41%)
May 03, 2005
7.103
7.172
7.098
7.132
634,523
-0.02(-0.24%)
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
.