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
)
6.880
+0.060 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2012
2.696
2.696
2.639
2.685
659,401
-0.06(-2.09%)
Apr 27, 2012
2.759
2.759
2.713
2.742
907,924
+0.02(+0.84%)
Apr 26, 2012
2.662
2.742
2.662
2.719
712,951
-0.02(-0.63%)
Apr 25, 2012
2.753
2.770
2.714
2.736
987,907
+0.09(+3.24%)
Apr 24, 2012
2.593
2.679
2.587
2.650
607,133
+0.06(+2.21%)
Apr 23, 2012
2.536
2.593
2.519
2.593
1,124,443
-0.15(-5.43%)
Apr 20, 2012
2.759
2.776
2.730
2.742
582,954
+0.05(+1.92%)
Apr 19, 2012
2.702
2.739
2.667
2.690
708,749
-0.05(-1.88%)
Apr 18, 2012
2.759
2.793
2.736
2.742
670,350
-0.07(-2.64%)
Apr 17, 2012
2.799
2.828
2.765
2.816
732,790
+0.13(+4.68%)
Apr 16, 2012
2.719
2.719
2.650
2.690
978,251
-0.02(-0.63%)
Apr 13, 2012
2.759
2.759
2.696
2.707
939,535
-0.13(-4.44%)
Apr 12, 2012
2.765
2.845
2.765
2.833
753,428
+0.04(+1.43%)
Apr 11, 2012
2.833
2.851
2.782
2.793
907,155
+0.07(+2.74%)
Apr 10, 2012
2.805
2.828
2.707
2.719
1,358,018
-0.17(-5.94%)
Apr 09, 2012
2.896
2.919
2.873
2.891
594,930
-0.07(-2.51%)
Apr 05, 2012
2.885
2.965
2.885
2.965
971,439
+0.00(+0.00%)
Apr 04, 2012
2.994
3.022
2.936
2.965
1,064,635
-0.12(-3.90%)
Apr 03, 2012
3.160
3.171
3.062
3.085
968,071
-0.12(-3.75%)
Apr 02, 2012
3.131
3.223
3.120
3.205
619,914
+0.02(+0.72%)
Mar 30, 2012
3.194
3.194
3.120
3.183
701,688
-0.01(-0.36%)
Mar 29, 2012
3.174
3.194
3.137
3.194
954,318
-0.06(-1.93%)
Mar 28, 2012
3.297
3.297
3.223
3.257
1,022,197
-0.03(-0.87%)
Mar 27, 2012
3.303
3.320
3.274
3.286
775,809
-0.01(-0.35%)
Mar 26, 2012
3.303
3.306
3.274
3.297
1,581,889
+0.03(+0.88%)
Mar 23, 2012
3.217
3.274
3.183
3.268
728,744
+0.07(+2.33%)
Mar 22, 2012
3.177
3.217
3.171
3.194
694,387
-0.07(-2.11%)
Mar 21, 2012
3.314
3.320
3.245
3.263
704,745
-0.03(-1.04%)
Mar 20, 2012
3.291
3.320
3.280
3.297
739,368
-0.09(-2.54%)
Mar 19, 2012
3.343
3.406
3.337
3.383
1,234,712
-0.01(-0.34%)
Mar 16, 2012
3.394
3.449
3.389
3.394
1,576,602
+0.09(+2.77%)
Mar 15, 2012
3.263
3.314
3.234
3.303
1,649,277
+0.18(+5.87%)
Mar 14, 2012
3.102
3.137
3.091
3.120
1,378,974
+0.14(+4.61%)
Mar 13, 2012
2.936
2.982
2.924
2.982
823,972
+0.04(+1.36%)
Mar 12, 2012
2.942
2.954
2.914
2.942
512,327
+0.01(+0.20%)
Mar 09, 2012
2.936
2.965
2.919
2.936
546,069
-0.02(-0.77%)
Mar 08, 2012
2.925
2.976
2.914
2.959
819,111
+0.10(+3.40%)
Mar 07, 2012
2.851
2.879
2.839
2.862
413,502
+0.03(+1.01%)
Mar 06, 2012
2.885
2.902
2.816
2.833
1,195,423
-0.18(-6.07%)
Mar 05, 2012
3.017
3.022
2.988
3.017
800,058
-0.02(-0.57%)
Mar 02, 2012
3.028
3.057
3.017
3.034
826,030
-0.02(-0.56%)
Mar 01, 2012
3.022
3.071
3.011
3.051
980,950
+0.05(+1.52%)
Feb 29, 2012
3.028
3.062
2.982
3.005
489,647
-0.01(-0.38%)
Feb 28, 2012
2.965
3.031
2.948
3.017
1,003,600
+0.02(+0.76%)
Feb 27, 2012
2.925
3.017
2.908
2.994
554,584
-0.01(-0.38%)
Feb 24, 2012
3.017
3.039
2.999
3.005
670,355
+0.03(+1.16%)
Feb 23, 2012
2.942
3.005
2.919
2.971
616,398
+0.00(+0.00%)
Feb 22, 2012
2.988
3.005
2.956
2.971
835,079
-0.06(-2.08%)
Feb 21, 2012
3.039
3.068
3.017
3.034
1,445,677
+0.02(+0.57%)
Feb 17, 2012
3.022
3.034
2.982
3.017
1,502,454
+0.17(+5.82%)
Feb 16, 2012
2.742
2.851
2.730
2.851
1,107,142
+0.06(+2.26%)
Feb 15, 2012
2.816
2.822
2.776
2.788
1,077,283
-0.03(-1.22%)
Feb 14, 2012
2.862
2.873
2.799
2.822
1,045,042
-0.15(-5.19%)
Feb 13, 2012
2.971
2.976
2.942
2.976
793,135
+0.13(+4.42%)
Feb 10, 2012
2.839
2.868
2.828
2.851
956,540
-0.12(-4.05%)
Feb 09, 2012
3.039
3.045
2.948
2.971
921,144
-0.01(-0.19%)
Feb 08, 2012
2.988
3.011
2.942
2.976
1,051,499
+0.07(+2.36%)
Feb 07, 2012
2.891
2.914
2.868
2.908
548,316
+0.02(+0.79%)
Feb 06, 2012
2.845
2.902
2.833
2.885
839,077
-0.02(-0.79%)
Feb 03, 2012
2.873
2.919
2.873
2.908
1,111,794
+0.04(+1.40%)
Feb 02, 2012
2.873
2.902
2.856
2.868
598,641
+0.01(+0.40%)
Feb 01, 2012
2.862
2.885
2.840
2.856
805,647
+0.07(+2.68%)
Jan 31, 2012
2.828
2.828
2.753
2.782
1,181,104
+0.10(+3.62%)
Jan 30, 2012
2.633
2.702
2.610
2.685
1,161,651
-0.09(-3.30%)
Jan 27, 2012
2.736
2.788
2.725
2.776
811,860
-0.03(-1.02%)
Jan 26, 2012
2.856
2.868
2.776
2.805
1,112,974
-0.07(-2.58%)
Jan 25, 2012
2.793
2.896
2.776
2.879
1,052,016
+0.06(+2.03%)
Jan 24, 2012
2.793
2.845
2.770
2.822
653,473
-0.06(-1.99%)
Jan 23, 2012
2.862
2.919
2.839
2.879
1,095,727
+0.07(+2.65%)
Jan 20, 2012
2.765
2.805
2.748
2.805
987,024
+0.03(+1.03%)
Jan 19, 2012
2.828
2.839
2.770
2.776
1,437,950
+0.11(+4.30%)
Jan 18, 2012
2.633
2.679
2.633
2.662
1,469,292
+0.08(+3.10%)
Jan 17, 2012
2.576
2.616
2.564
2.582
2,034,016
+0.17(+7.13%)
Jan 13, 2012
2.416
2.433
2.353
2.410
1,173,304
-0.11(-4.32%)
Jan 12, 2012
2.547
2.559
2.466
2.519
1,133,019
+0.05(+2.09%)
Jan 11, 2012
2.398
2.484
2.387
2.467
1,372,681
+0.07(+3.11%)
Jan 10, 2012
2.381
2.416
2.370
2.393
4,223,703
+0.15(+6.63%)
Jan 09, 2012
2.244
2.255
2.215
2.244
1,492,837
+0.00(+0.00%)
Jan 06, 2012
2.267
2.272
2.221
2.244
1,011,013
-0.02(-1.01%)
Jan 05, 2012
2.255
2.290
2.232
2.267
2,123,845
-0.08(-3.41%)
Jan 04, 2012
2.341
2.353
2.301
2.347
1,807,068
+0.05(+1.99%)
Dec 30, 2011
2.312
2.312
2.284
2.301
1,068,398
-0.01(-0.50%)
Dec 29, 2011
2.244
2.318
2.244
2.312
1,438,957
+0.04(+1.76%)
Dec 28, 2011
2.312
2.312
2.250
2.272
1,557,102
-0.10(-4.11%)
Dec 27, 2011
2.358
2.381
2.353
2.370
957,957
+0.01(+0.49%)
Dec 23, 2011
2.335
2.364
2.335
2.358
532,500
+0.05(+2.23%)
Dec 21, 2011
2.347
2.347
2.278
2.307
1,430,214
+0.05(+2.03%)
Dec 20, 2011
2.244
2.272
2.238
2.261
2,289,440
+0.17(+7.92%)
Dec 19, 2011
2.187
2.192
2.095
2.095
1,341,544
-0.07(-3.43%)
Dec 16, 2011
2.181
2.204
2.164
2.169
1,655,252
+0.00(+0.00%)
Dec 15, 2011
2.244
2.244
2.169
2.169
2,040,728
-0.04(-1.81%)
Dec 14, 2011
2.215
2.244
2.187
2.209
1,810,735
-0.07(-3.26%)
Dec 13, 2011
2.364
2.387
2.255
2.284
1,194,137
-0.06(-2.68%)
Dec 12, 2011
2.370
2.381
2.315
2.347
1,260,892
-0.20(-7.87%)
Dec 09, 2011
2.519
2.587
2.519
2.547
1,689,047
+0.10(+4.22%)
Dec 08, 2011
2.501
2.519
2.421
2.444
3,796,414
-0.18(-6.97%)
Dec 07, 2011
2.541
2.639
2.513
2.627
4,388,864
+0.04(+1.55%)
Dec 06, 2011
2.582
2.616
2.570
2.587
2,781,229
+0.04(+1.57%)
Dec 05, 2011
2.599
2.610
2.501
2.547
1,889,400
+0.08(+3.25%)
Dec 02, 2011
2.513
2.519
2.467
2.467
1,130,164
+0.03(+1.17%)
Dec 01, 2011
2.433
2.473
2.410
2.438
1,511,193
-0.06(-2.52%)
Nov 30, 2011
2.484
2.519
2.468
2.501
1,770,703
+0.17(+7.11%)
Nov 29, 2011
2.312
2.353
2.298
2.335
3,374,346
+0.04(+1.75%)
Nov 28, 2011
2.324
2.341
2.272
2.295
1,515,452
+0.19(+9.26%)
Nov 25, 2011
2.106
2.152
2.095
2.101
1,554,359
-0.04(-1.87%)
Nov 23, 2011
2.204
2.209
2.135
2.141
1,938,640
-0.10(-4.35%)
Nov 22, 2011
2.261
2.272
2.204
2.238
2,349,173
-0.04(-1.76%)
Nov 21, 2011
2.307
2.307
2.255
2.278
1,586,826
-0.10(-4.33%)
Nov 18, 2011
2.404
2.416
2.358
2.381
2,396,151
+0.01(+0.24%)
Nov 17, 2011
2.433
2.438
2.353
2.375
1,167,518
-0.03(-1.43%)
Nov 16, 2011
2.444
2.473
2.401
2.410
995,157
-0.06(-2.32%)
Nov 15, 2011
2.456
2.484
2.433
2.467
2,258,815
-0.04(-1.60%)
Nov 14, 2011
2.530
2.553
2.478
2.507
1,283,409
-0.11(-4.16%)
Nov 11, 2011
2.622
2.656
2.604
2.616
1,163,056
+0.13(+5.06%)
Nov 10, 2011
2.530
2.530
2.433
2.490
805,015
+0.08(+3.33%)
Nov 09, 2011
2.438
2.450
2.375
2.410
2,194,906
-0.25(-9.46%)
Nov 08, 2011
2.650
2.679
2.587
2.662
1,545,742
+0.05(+1.97%)
Nov 07, 2011
2.604
2.639
2.556
2.610
925,630
-0.02(-0.87%)
Nov 04, 2011
2.644
2.656
2.570
2.633
1,217,845
-0.10(-3.77%)
Nov 03, 2011
2.736
2.765
2.633
2.736
1,986,672
+0.10(+3.69%)
Nov 02, 2011
2.610
2.644
2.582
2.639
1,027,515
+0.15(+6.22%)
Nov 01, 2011
2.478
2.536
2.444
2.484
2,738,725
-0.25(-9.20%)
Oct 31, 2011
2.822
2.828
2.730
2.736
4,265,385
-0.19(-6.46%)
Oct 28, 2011
2.896
2.942
2.891
2.925
1,638,627
-0.17(-5.55%)
Oct 27, 2011
3.039
3.108
2.982
3.097
3,575,568
+0.34(+12.47%)
Oct 26, 2011
2.793
2.799
2.656
2.753
1,418,722
+0.05(+1.69%)
Oct 25, 2011
2.748
2.759
2.679
2.707
1,421,490
-0.06(-2.27%)
Oct 24, 2011
2.696
2.805
2.696
2.770
988,626
+0.09(+3.20%)
Oct 21, 2011
2.650
2.696
2.647
2.685
1,152,273
+0.09(+3.30%)
Oct 20, 2011
2.587
2.599
2.507
2.599
1,641,377
-0.02(-0.87%)
Oct 19, 2011
2.650
2.673
2.604
2.622
1,195,820
-0.02(-0.87%)
Oct 18, 2011
2.576
2.662
2.519
2.644
2,564,569
+0.01(+0.22%)
Oct 17, 2011
2.736
2.736
2.622
2.639
1,487,234
-0.15(-5.53%)
Oct 14, 2011
2.810
2.833
2.759
2.793
1,326,343
+0.05(+1.88%)
Oct 13, 2011
2.770
2.770
2.683
2.742
1,160,491
-0.11(-3.82%)
Oct 12, 2011
2.868
2.914
2.839
2.851
2,865,880
+0.20(+7.56%)
Oct 11, 2011
2.599
2.662
2.587
2.650
1,184,626
-0.02(-0.64%)
Oct 10, 2011
2.593
2.667
2.593
2.667
1,450,871
+0.20(+8.12%)
Oct 07, 2011
2.541
2.547
2.456
2.467
1,716,941
-0.05(-2.05%)
Oct 06, 2011
2.547
2.547
2.473
2.519
2,410,913
+0.10(+4.02%)
Oct 05, 2011
2.341
2.421
2.318
2.421
4,532,844
+0.13(+5.49%)
Oct 04, 2011
2.192
2.307
2.164
2.295
4,954,198
+0.10(+4.70%)
Oct 03, 2011
2.284
2.330
2.192
2.192
2,876,285
-0.13(-5.43%)
Sep 30, 2011
2.364
2.398
2.318
2.318
3,311,825
-0.13(-5.15%)
Sep 29, 2011
2.461
2.501
2.398
2.444
2,148,872
+0.10(+4.40%)
Sep 28, 2011
2.410
2.433
2.330
2.341
3,351,428
+0.00(+0.00%)
Sep 27, 2011
2.353
2.416
2.318
2.341
2,916,617
+0.10(+4.60%)
Sep 26, 2011
2.152
2.238
2.095
2.238
2,228,081
+0.17(+8.01%)
Sep 23, 2011
2.026
2.095
2.024
2.072
2,569,486
-0.03(-1.36%)
Sep 22, 2011
2.124
2.146
2.061
2.101
2,971,050
-0.13(-5.90%)
Sep 21, 2011
2.347
2.364
2.232
2.232
1,387,992
-0.05(-2.01%)
Sep 20, 2011
2.307
2.335
2.267
2.278
1,501,247
-0.04(-1.73%)
Sep 19, 2011
2.318
2.324
2.279
2.318
4,792,700
-0.17(-6.68%)
Sep 16, 2011
2.490
2.524
2.444
2.484
1,376,966
+0.02(+0.93%)
Sep 15, 2011
2.421
2.461
2.381
2.461
3,813,499
+0.14(+6.17%)
Sep 14, 2011
2.244
2.358
2.187
2.318
2,498,697
+0.10(+4.65%)
Sep 13, 2011
2.198
2.250
2.175
2.215
2,701,671
+0.04(+1.84%)
Sep 12, 2011
2.141
2.198
2.101
2.175
3,871,432
-0.06(-2.81%)
Sep 09, 2011
2.272
2.301
2.204
2.238
2,668,072
-0.14(-6.01%)
Sep 08, 2011
2.398
2.456
2.381
2.381
1,448,911
-0.03(-1.19%)
Sep 07, 2011
2.335
2.427
2.330
2.410
1,511,970
+0.15(+6.85%)
Sep 06, 2011
2.215
2.278
2.184
2.255
2,513,639
-0.18(-7.29%)
Sep 02, 2011
2.467
2.484
2.427
2.433
2,800,745
-0.11(-4.28%)
Sep 01, 2011
2.576
2.610
2.536
2.541
872,866
-0.05(-1.99%)
Aug 31, 2011
2.553
2.610
2.553
2.593
1,605,580
+0.09(+3.42%)
Aug 30, 2011
2.484
2.513
2.450
2.507
1,687,048
+0.00(+0.00%)
Aug 29, 2011
2.473
2.524
2.473
2.507
1,598,919
+0.11(+4.53%)
Aug 26, 2011
2.364
2.427
2.330
2.398
1,325,590
-0.02(-0.95%)
Aug 25, 2011
2.490
2.541
2.398
2.421
1,757,693
-0.03(-1.40%)
Aug 24, 2011
2.421
2.473
2.404
2.456
1,440,270
+0.04(+1.66%)
Aug 23, 2011
2.364
2.416
2.335
2.416
1,792,848
+0.07(+3.18%)
Aug 22, 2011
2.450
2.455
2.335
2.341
1,209,761
-0.01(-0.24%)
Aug 19, 2011
2.353
2.421
2.335
2.347
1,189,052
-0.03(-1.44%)
Aug 18, 2011
2.438
2.444
2.351
2.381
3,248,914
-0.23(-8.97%)
Aug 17, 2011
2.639
2.680
2.587
2.616
1,645,322
+0.03(+1.11%)
Aug 16, 2011
2.593
2.667
2.564
2.587
2,204,644
-0.08(-3.00%)
Aug 15, 2011
2.667
2.679
2.633
2.667
1,950,431
+0.14(+5.43%)
Aug 12, 2011
2.507
2.570
2.461
2.530
2,669,274
+0.13(+5.49%)
Aug 11, 2011
2.244
2.461
2.232
2.398
5,994,583
-0.02(-0.95%)
Aug 10, 2011
2.524
2.530
2.387
2.421
3,314,893
-0.20(-7.64%)
Aug 09, 2011
2.593
2.644
2.416
2.622
2,722,992
+0.19(+7.76%)
Aug 08, 2011
2.593
2.644
2.393
2.433
6,175,424
-0.37(-13.27%)
Aug 05, 2011
2.839
2.879
2.639
2.805
5,387,739
+0.09(+3.16%)
Aug 04, 2011
2.862
2.862
2.719
2.719
5,913,286
-0.26(-8.83%)
Aug 03, 2011
3.017
3.022
2.908
2.982
3,725,895
-0.05(-1.70%)
Aug 02, 2011
3.137
3.165
3.028
3.034
2,386,925
-0.18(-5.69%)
Aug 01, 2011
3.331
3.331
3.160
3.217
1,928,184
-0.05(-1.58%)
Jul 29, 2011
3.245
3.326
3.228
3.268
1,216,218
-0.03(-1.04%)
Jul 28, 2011
3.303
3.349
3.286
3.303
1,185,825
+0.02(+0.52%)
Jul 27, 2011
3.360
3.371
3.263
3.286
1,937,164
-0.14(-4.17%)
Jul 26, 2011
3.440
3.457
3.417
3.429
5,260,779
-0.01(-0.33%)
Jul 25, 2011
3.463
3.469
3.429
3.440
6,531,396
-0.10(-2.91%)
Jul 22, 2011
3.543
3.560
3.543
3.543
1,022,163
-0.03(-0.80%)
Jul 21, 2011
3.537
3.600
3.526
3.572
2,020,409
+0.17(+4.87%)
Jul 20, 2011
3.383
3.423
3.349
3.406
1,790,822
+0.11(+3.30%)
Jul 19, 2011
3.263
3.320
3.263
3.297
3,106,739
+0.11(+3.41%)
Jul 18, 2011
3.257
3.257
3.148
3.188
2,133,480
-0.16(-4.79%)
Jul 15, 2011
3.377
3.394
3.326
3.349
1,929,140
-0.03(-0.85%)
Jul 14, 2011
3.434
3.440
3.360
3.377
2,078,015
-0.11(-3.12%)
Jul 13, 2011
3.446
3.520
3.406
3.486
3,522,137
+0.03(+0.83%)
Jul 12, 2011
3.389
3.492
3.389
3.457
7,412,694
-0.04(-1.15%)
Jul 11, 2011
3.532
3.543
3.477
3.497
1,779,716
-0.26(-6.86%)
Jul 08, 2011
3.761
3.772
3.715
3.755
1,137,788
-0.10(-2.53%)
Jul 07, 2011
3.847
3.864
3.829
3.852
1,001,932
+0.01(+0.30%)
Jul 06, 2011
3.824
3.841
3.784
3.841
1,437,854
-0.10(-2.47%)
Jul 05, 2011
3.972
3.978
3.927
3.938
1,133,360
-0.06(-1.57%)
Jul 01, 2011
3.932
4.013
3.921
4.001
1,584,170
+0.11(+2.79%)
Jun 30, 2011
3.829
3.915
3.818
3.892
1,206,959
+0.11(+3.03%)
Jun 29, 2011
3.755
3.789
3.726
3.778
1,242,085
+0.12(+3.29%)
Jun 28, 2011
3.595
3.663
3.595
3.658
1,262,137
+0.08(+2.24%)
Jun 27, 2011
3.497
3.583
3.493
3.577
1,138,057
+0.01(+0.32%)
Jun 24, 2011
3.589
3.606
3.543
3.566
4,078,954
-0.07(-1.89%)
Jun 23, 2011
3.577
3.640
3.549
3.635
2,656,407
-0.06(-1.55%)
Jun 22, 2011
3.738
3.755
3.692
3.692
1,053,020
-0.05(-1.23%)
Jun 21, 2011
3.675
3.743
3.675
3.738
810,289
+0.11(+3.00%)
Jun 20, 2011
3.618
3.635
3.612
3.629
844,879
-0.04(-1.09%)
Jun 17, 2011
3.692
3.698
3.652
3.669
806,690
+0.06(+1.75%)
Jun 16, 2011
3.606
3.623
3.549
3.606
2,142,425
-0.05(-1.25%)
Jun 15, 2011
3.726
3.732
3.618
3.652
2,389,142
-0.13(-3.48%)
Jun 14, 2011
3.778
3.809
3.772
3.784
3,437,336
+0.07(+1.85%)
Jun 13, 2011
3.726
3.743
3.675
3.715
1,254,714
+0.00(+0.00%)
Jun 10, 2011
3.789
3.795
3.686
3.715
1,547,215
-0.06(-1.52%)
Jun 09, 2011
3.721
3.789
3.701
3.772
867,992
+0.02(+0.46%)
Jun 08, 2011
3.778
3.789
3.732
3.755
1,833,086
-0.09(-2.24%)
Jun 07, 2011
3.869
3.889
3.829
3.841
1,299,160
+0.05(+1.36%)
Jun 06, 2011
3.824
3.847
3.784
3.789
1,374,952
-0.09(-2.22%)
Jun 03, 2011
3.806
3.909
3.806
3.875
1,989,215
+0.13(+3.52%)
May 24, 2011
3.778
3.801
3.732
3.743
1,566,661
-0.02(-0.46%)
May 23, 2011
3.732
3.772
3.721
3.761
1,711,014
-0.14(-3.67%)
May 20, 2011
3.972
3.990
3.887
3.904
1,353,315
-0.10(-2.57%)
May 19, 2011
3.995
4.013
3.950
4.007
1,997,828
+0.00(+0.00%)
May 18, 2011
3.944
4.013
3.932
4.007
2,406,865
+0.06(+1.60%)
May 17, 2011
3.921
3.961
3.898
3.944
2,005,814
+0.01(+0.29%)
May 16, 2011
3.938
3.990
3.915
3.932
3,944,346
-0.06(-1.58%)
May 13, 2011
4.070
4.070
3.955
3.995
3,306,596
-0.17(-3.99%)
May 12, 2011
4.127
4.184
4.093
4.161
3,356,427
-0.16(-3.71%)
May 11, 2011
4.385
4.402
4.293
4.322
1,925,099
-0.05(-1.05%)
May 10, 2011
4.333
4.379
4.333
4.367
1,339,734
+0.06(+1.33%)
May 09, 2011
4.270
4.310
4.247
4.310
1,278,514
-0.01(-0.26%)
May 06, 2011
4.413
4.442
4.287
4.322
3,850,590
-0.01(-0.13%)
May 05, 2011
4.367
4.396
4.316
4.327
1,668,690
-0.14(-3.08%)
May 04, 2011
4.539
4.539
4.442
4.465
1,107,584
-0.09(-1.89%)
May 03, 2011
4.522
4.576
4.505
4.551
731,618
-0.01(-0.13%)
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
.