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
)
6.240
+0.090 (+1.46%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 28, 2004
6.535
6.557
6.476
6.535
234,183
-0.05(-0.82%)
May 27, 2004
6.552
6.617
6.525
6.590
704,952
+0.19(+2.96%)
May 26, 2004
6.405
6.432
6.319
6.400
619,257
-0.05(-0.84%)
May 25, 2004
6.270
6.460
6.259
6.454
1,149,310
+0.18(+2.94%)
May 24, 2004
6.254
6.297
6.200
6.270
665,059
+0.16(+2.57%)
May 21, 2004
6.091
6.146
6.037
6.113
873,941
+0.03(+0.44%)
May 20, 2004
6.075
6.124
6.048
6.086
685,375
-0.06(-1.06%)
May 19, 2004
6.286
6.303
6.146
6.151
755,372
+0.01(+0.18%)
May 18, 2004
6.053
6.151
6.043
6.140
707,722
+0.08(+1.25%)
May 17, 2004
6.064
6.108
5.983
6.064
1,034,804
-0.15(-2.35%)
May 14, 2004
6.200
6.275
6.156
6.210
866,923
+0.01(+0.17%)
May 13, 2004
6.026
6.259
5.983
6.200
1,510,005
-0.08(-1.29%)
May 12, 2004
6.308
6.308
6.113
6.281
1,850,200
-0.41(-6.15%)
May 11, 2004
6.719
6.741
6.649
6.692
354,600
-0.01(-0.08%)
May 10, 2004
6.736
6.741
6.611
6.698
555,724
-0.10(-1.51%)
May 07, 2004
6.817
6.931
6.774
6.801
666,722
-0.14(-2.03%)
May 06, 2004
6.985
7.017
6.844
6.941
718,249
-0.19(-2.73%)
May 05, 2004
7.098
7.191
7.088
7.136
582,319
+0.02(+0.30%)
May 04, 2004
7.077
7.163
7.012
7.115
550,553
+0.05(+0.69%)
May 03, 2004
7.023
7.153
7.023
7.066
680,019
+0.06(+0.85%)
Apr 30, 2004
7.017
7.082
6.969
7.006
385,258
-0.01(-0.08%)
Apr 29, 2004
7.104
7.136
6.931
7.012
593,401
-0.08(-1.15%)
Apr 28, 2004
7.218
7.218
7.077
7.093
936,181
-0.25(-3.39%)
Apr 27, 2004
7.331
7.402
7.315
7.342
345,365
-0.01(-0.07%)
Apr 26, 2004
7.407
7.440
7.315
7.348
431,430
-0.07(-0.95%)
Apr 23, 2004
7.380
7.440
7.293
7.418
957,235
+0.04(+0.51%)
Apr 22, 2004
7.320
7.467
7.250
7.380
888,347
+0.06(+0.81%)
Apr 21, 2004
7.310
7.380
7.266
7.320
720,281
+0.00(+0.00%)
Apr 20, 2004
7.423
7.494
7.293
7.320
600,049
+0.00(+0.00%)
Apr 19, 2004
7.310
7.364
7.255
7.320
688,330
+0.03(+0.45%)
Apr 16, 2004
7.288
7.358
7.255
7.288
661,181
+0.01(+0.07%)
Apr 15, 2004
7.353
7.375
7.196
7.283
769,593
+0.05(+0.67%)
Apr 14, 2004
7.088
7.255
7.088
7.234
661,366
-0.01(-0.15%)
Apr 13, 2004
7.385
7.407
7.207
7.245
525,620
-0.08(-1.04%)
Apr 12, 2004
7.228
7.348
7.228
7.320
442,696
+0.04(+0.60%)
Apr 08, 2004
7.358
7.380
7.255
7.277
559,788
-0.06(-0.81%)
Apr 07, 2004
7.331
7.413
7.283
7.337
475,570
-0.03(-0.44%)
Apr 06, 2004
7.407
7.418
7.310
7.369
554,062
-0.04(-0.51%)
Apr 05, 2004
7.348
7.488
7.331
7.407
743,552
-0.04(-0.58%)
Apr 02, 2004
7.364
7.472
7.337
7.450
988,632
+0.32(+4.56%)
Apr 01, 2004
7.039
7.163
7.023
7.126
612,054
+0.17(+2.41%)
Mar 31, 2004
6.996
7.001
6.882
6.958
940,613
-0.04(-0.62%)
Mar 30, 2004
6.904
7.039
6.876
7.001
543,535
-0.08(-1.07%)
Mar 29, 2004
6.985
7.115
6.969
7.077
1,206,194
+0.25(+3.73%)
Mar 26, 2004
6.893
6.893
6.763
6.822
1,152,081
-0.18(-2.55%)
Mar 25, 2004
6.833
7.023
6.822
7.001
817,796
+0.32(+4.78%)
Mar 24, 2004
6.741
6.752
6.573
6.682
812,440
-0.18(-2.68%)
Mar 23, 2004
6.866
6.909
6.795
6.866
670,046
+0.10(+1.44%)
Mar 22, 2004
6.784
6.817
6.719
6.768
1,083,562
-0.07(-1.03%)
Mar 19, 2004
6.855
6.941
6.795
6.839
1,590,714
-0.19(-2.70%)
Mar 18, 2004
7.023
7.071
6.947
7.028
1,150,972
-0.09(-1.29%)
Mar 17, 2004
7.104
7.147
7.012
7.120
791,570
+0.11(+1.62%)
Mar 16, 2004
7.066
7.104
6.931
7.006
833,864
+0.00(+0.00%)
Mar 15, 2004
7.196
7.196
6.909
7.006
1,339,723
-0.38(-5.13%)
Mar 12, 2004
7.320
7.396
7.261
7.385
890,932
+0.11(+1.56%)
Mar 11, 2004
7.380
7.423
7.228
7.272
906,077
-0.22(-2.89%)
Mar 10, 2004
7.553
7.597
7.483
7.488
1,052,719
-0.27(-3.42%)
Mar 09, 2004
7.846
7.889
7.721
7.754
827,030
-0.14(-1.78%)
Mar 08, 2004
7.938
7.986
7.878
7.894
660,996
-0.10(-1.22%)
Mar 05, 2004
7.976
8.095
7.938
7.992
514,908
-0.10(-1.20%)
Mar 04, 2004
8.035
8.116
8.030
8.089
392,276
+0.11(+1.43%)
Mar 03, 2004
7.916
8.008
7.851
7.976
633,663
+0.10(+1.31%)
Mar 02, 2004
7.878
7.943
7.770
7.873
1,013,565
-0.11(-1.42%)
Mar 01, 2004
7.889
8.019
7.835
7.986
812,994
-0.06(-0.81%)
Feb 27, 2004
8.041
8.100
7.992
8.051
554,986
+0.05(+0.61%)
Feb 26, 2004
7.949
8.041
7.927
8.003
481,849
+0.00(+0.00%)
Feb 25, 2004
7.997
8.024
7.894
8.003
730,439
-0.14(-1.66%)
Feb 24, 2004
8.095
8.198
8.062
8.138
666,168
-0.09(-1.05%)
Feb 23, 2004
8.349
8.360
8.214
8.225
454,700
-0.06(-0.78%)
Feb 20, 2004
8.458
8.458
8.230
8.290
809,300
-0.10(-1.23%)
Feb 19, 2004
8.463
8.501
8.393
8.393
659,334
+0.02(+0.19%)
Feb 18, 2004
8.490
8.490
8.311
8.376
998,236
-0.15(-1.78%)
Feb 17, 2004
8.474
8.560
8.430
8.528
807,269
+0.19(+2.27%)
Feb 13, 2004
8.468
8.468
8.279
8.338
574,378
-0.19(-2.22%)
Feb 12, 2004
8.517
8.571
8.479
8.528
546,859
-0.04(-0.51%)
Feb 11, 2004
8.441
8.625
8.398
8.571
2,331,126
+0.24(+2.86%)
Feb 10, 2004
8.311
8.365
8.268
8.333
504,935
-0.05(-0.65%)
Feb 09, 2004
8.398
8.436
8.333
8.387
422,380
+0.15(+1.77%)
Feb 06, 2004
8.165
8.279
8.143
8.241
589,522
+0.06(+0.79%)
Feb 05, 2004
8.230
8.241
8.149
8.176
789,169
+0.14(+1.68%)
Feb 04, 2004
8.106
8.176
8.041
8.041
1,106,463
-0.17(-2.04%)
Feb 03, 2004
8.263
8.268
8.176
8.208
1,043,669
-0.15(-1.75%)
Feb 02, 2004
8.279
8.441
8.192
8.355
1,242,393
+0.10(+1.18%)
Jan 30, 2004
8.236
8.284
8.165
8.257
634,586
+0.08(+0.93%)
Jan 29, 2004
8.317
8.322
8.138
8.181
796,926
-0.20(-2.39%)
Jan 28, 2004
8.555
8.631
8.371
8.382
1,153,927
-0.16(-1.90%)
Jan 27, 2004
8.609
8.609
8.485
8.544
457,840
+0.01(+0.13%)
Jan 26, 2004
8.441
8.582
8.387
8.533
713,817
-0.02(-0.19%)
Jan 23, 2004
8.587
8.636
8.517
8.550
424,596
-0.11(-1.25%)
Jan 22, 2004
8.577
8.690
8.571
8.658
844,206
+0.02(+0.25%)
Jan 21, 2004
8.533
8.680
8.490
8.636
706,245
+0.14(+1.59%)
Jan 20, 2004
8.523
8.544
8.436
8.501
769,593
-0.22(-2.55%)
Jan 16, 2004
8.777
8.788
8.663
8.723
630,892
-0.01(-0.06%)
Jan 15, 2004
8.766
8.772
8.625
8.728
871,355
+0.19(+2.22%)
Jan 14, 2004
8.441
8.539
8.414
8.539
720,281
+0.27(+3.27%)
Jan 13, 2004
8.382
8.393
8.203
8.268
591,000
+0.03(+0.33%)
Jan 12, 2004
8.225
8.241
8.160
8.241
484,989
-0.06(-0.72%)
Jan 09, 2004
8.263
8.420
8.284
8.300
604,667
+0.04(+0.46%)
Jan 08, 2004
8.133
8.273
8.133
8.263
409,267
+0.20(+2.48%)
Jan 07, 2004
8.057
8.057
7.976
8.062
654,717
-0.15(-1.85%)
Jan 06, 2004
8.122
8.246
8.111
8.214
849,193
-0.05(-0.59%)
Jan 05, 2004
8.246
8.268
8.176
8.263
680,389
+0.25(+3.11%)
Jan 02, 2004
8.041
8.116
8.014
8.014
450,637
+0.00(+0.00%)
Dec 31, 2003
7.954
8.041
7.932
8.014
365,681
+0.10(+1.30%)
Dec 30, 2003
7.894
7.943
7.873
7.911
362,911
+0.01(+0.14%)
Dec 29, 2003
7.759
7.900
7.759
7.900
800,066
+0.32(+4.21%)
Dec 26, 2003
7.526
7.613
7.526
7.580
331,329
+0.00(+0.00%)
Dec 24, 2003
7.635
7.656
7.564
7.580
219,778
-0.03(-0.36%)
Dec 23, 2003
7.629
7.645
7.559
7.607
371,037
-0.06(-0.85%)
Dec 22, 2003
7.613
7.672
7.580
7.672
411,483
+0.05(+0.71%)
Dec 19, 2003
7.586
7.640
7.575
7.618
472,800
-0.03(-0.42%)
Dec 18, 2003
7.477
7.662
7.477
7.651
739,673
+0.13(+1.73%)
Dec 17, 2003
7.477
7.526
7.456
7.521
535,224
-0.11(-1.49%)
Dec 16, 2003
7.591
7.662
7.553
7.635
808,192
+0.14(+1.88%)
Dec 15, 2003
7.689
7.689
7.483
7.494
545,751
-0.03(-0.43%)
Dec 12, 2003
7.559
7.559
7.407
7.526
535,963
+0.05(+0.65%)
Dec 11, 2003
7.348
7.488
7.326
7.477
527,098
+0.05(+0.73%)
Dec 10, 2003
7.402
7.499
7.342
7.423
654,532
-0.03(-0.36%)
Dec 09, 2003
7.624
7.597
7.418
7.450
472,061
-0.17(-2.27%)
Dec 08, 2003
7.467
7.602
7.467
7.624
476,493
+0.12(+1.59%)
Dec 05, 2003
7.456
7.591
7.456
7.505
478,710
-0.04(-0.50%)
Dec 04, 2003
7.564
7.597
7.499
7.542
433,646
-0.09(-1.21%)
Dec 03, 2003
7.651
7.710
7.586
7.635
983,646
+0.15(+2.03%)
Dec 02, 2003
7.461
7.542
7.461
7.483
706,799
-0.02(-0.22%)
Dec 01, 2003
7.413
7.505
7.396
7.499
825,184
+0.28(+3.90%)
Nov 28, 2003
7.174
7.261
7.174
7.218
246,373
-0.06(-0.89%)
Nov 26, 2003
7.261
7.288
7.163
7.283
524,512
+0.17(+2.44%)
Nov 25, 2003
7.163
7.174
7.039
7.109
599,680
-0.05(-0.68%)
Nov 24, 2003
7.071
7.169
7.071
7.158
881,329
+0.22(+3.12%)
Nov 21, 2003
6.882
6.941
6.876
6.941
472,246
+0.06(+0.87%)
Nov 20, 2003
6.811
6.952
6.784
6.882
716,587
-0.18(-2.53%)
Nov 19, 2003
6.979
7.061
6.941
7.061
469,475
+0.03(+0.46%)
Nov 18, 2003
7.120
7.120
6.996
7.028
789,539
-0.08(-1.07%)
Nov 17, 2003
7.136
7.136
6.985
7.104
1,201,577
-0.21(-2.89%)
Nov 14, 2003
7.402
7.423
7.288
7.315
587,675
-0.14(-1.89%)
Nov 13, 2003
7.445
7.456
7.413
7.456
547,044
+0.05(+0.66%)
Nov 12, 2003
7.310
7.445
7.304
7.407
1,065,277
+0.12(+1.63%)
Nov 11, 2003
7.304
7.342
7.250
7.288
435,123
-0.09(-1.17%)
Nov 10, 2003
7.353
7.429
7.320
7.375
1,148,387
+0.05(+0.67%)
Nov 07, 2003
7.385
7.429
7.310
7.326
1,672,161
+0.10(+1.42%)
Nov 06, 2003
7.288
7.288
7.136
7.223
942,275
-0.07(-0.97%)
Nov 05, 2003
7.304
7.337
7.185
7.293
2,536,868
-0.08(-1.10%)
Nov 04, 2003
7.385
7.418
7.337
7.375
1,048,286
+0.06(+0.81%)
Nov 03, 2003
7.104
7.320
7.261
7.315
1,050,225
+0.21(+2.97%)
Oct 31, 2003
7.093
7.142
7.066
7.104
1,251,443
+0.13(+1.86%)
Oct 30, 2003
6.887
7.061
6.974
6.974
1,035,173
+0.09(+1.26%)
Oct 29, 2003
6.844
6.893
6.833
6.887
525,620
+0.00(+0.00%)
Oct 28, 2003
6.768
6.898
6.757
6.887
806,345
+0.06(+0.95%)
Oct 27, 2003
6.817
6.876
6.806
6.822
433,646
+0.08(+1.20%)
Oct 24, 2003
6.763
6.828
6.687
6.741
459,133
+0.03(+0.40%)
Oct 23, 2003
6.671
6.752
6.644
6.714
424,042
-0.01(-0.16%)
Oct 22, 2003
6.784
6.822
6.698
6.725
641,789
-0.27(-3.87%)
Oct 21, 2003
7.023
7.093
6.996
6.996
705,875
+0.01(+0.08%)
Oct 20, 2003
6.936
7.001
6.871
6.990
490,345
+0.07(+1.02%)
Oct 17, 2003
6.941
6.969
6.887
6.920
777,165
-0.02(-0.31%)
Oct 16, 2003
6.904
6.969
6.898
6.941
918,081
+0.01(+0.16%)
Oct 15, 2003
7.050
7.050
6.893
6.931
727,484
-0.08(-1.08%)
Oct 14, 2003
6.958
6.990
6.893
7.006
613,716
-0.08(-1.15%)
Oct 13, 2003
6.985
7.126
7.039
7.088
549,260
+0.10(+1.47%)
Oct 10, 2003
6.969
7.012
6.958
6.985
515,278
+0.11(+1.65%)
Oct 09, 2003
6.747
6.941
6.849
6.871
862,490
+0.12(+1.85%)
Oct 08, 2003
6.768
6.817
6.660
6.747
841,990
-0.02(-0.32%)
Oct 07, 2003
6.698
6.768
6.627
6.768
904,415
-0.03(-0.40%)
Oct 06, 2003
6.941
6.811
6.768
6.795
1,061,214
-0.15(-2.11%)
Oct 03, 2003
6.811
6.952
6.811
6.941
1,312,020
+0.38(+5.78%)
Oct 02, 2003
6.530
6.633
6.508
6.562
690,546
-0.05(-0.74%)
Oct 01, 2003
6.416
6.649
6.411
6.611
816,134
+0.28(+4.36%)
Sep 30, 2003
6.443
6.443
6.281
6.335
759,435
-0.20(-3.07%)
Sep 29, 2003
6.541
6.562
6.449
6.535
583,797
+0.09(+1.34%)
Sep 26, 2003
6.449
6.487
6.378
6.449
738,750
+0.00(+0.00%)
Sep 25, 2003
6.557
6.568
6.432
6.449
1,051,056
-0.10(-1.57%)
Sep 24, 2003
6.757
6.757
6.535
6.552
1,141,184
-0.30(-4.42%)
Sep 23, 2003
6.828
6.876
6.763
6.855
1,019,106
-0.10(-1.48%)
Sep 22, 2003
7.364
7.034
6.893
6.958
1,216,721
-0.41(-5.51%)
Sep 19, 2003
7.423
7.391
7.277
7.364
631,262
-0.06(-0.80%)
Sep 18, 2003
7.337
7.440
7.315
7.423
754,633
+0.21(+2.93%)
Sep 17, 2003
7.136
7.250
7.185
7.212
747,061
+0.08(+1.06%)
Sep 16, 2003
7.071
7.147
7.006
7.136
1,059,737
+0.06(+0.92%)
Sep 15, 2003
7.153
7.158
7.066
7.071
285,157
-0.04(-0.53%)
Sep 12, 2003
7.158
7.158
7.012
7.109
665,429
-0.06(-0.83%)
Sep 11, 2003
7.082
7.228
7.082
7.169
683,528
+0.11(+1.53%)
Sep 10, 2003
7.098
7.174
7.055
7.061
531,530
-0.22(-2.98%)
Sep 09, 2003
7.277
7.331
7.255
7.277
456,362
-0.05(-0.74%)
Sep 08, 2003
7.228
7.380
7.201
7.331
870,617
+0.24(+3.44%)
Sep 05, 2003
7.120
7.185
7.071
7.088
538,733
-0.02(-0.30%)
Sep 04, 2003
7.131
7.147
7.044
7.109
1,052,903
+0.03(+0.38%)
Sep 03, 2003
7.006
7.147
6.990
7.082
957,789
+0.14(+2.03%)
Sep 02, 2003
6.882
6.941
6.822
6.941
467,628
+0.19(+2.89%)
Aug 29, 2003
6.687
6.768
6.665
6.747
345,181
-0.03(-0.40%)
Aug 28, 2003
6.687
6.790
6.654
6.774
653,609
+0.11(+1.71%)
Aug 27, 2003
6.590
6.676
6.573
6.660
472,615
+0.07(+1.07%)
Aug 26, 2003
6.541
6.595
6.400
6.590
1,005,623
-0.08(-1.22%)
Aug 25, 2003
6.714
6.719
6.617
6.671
408,344
-0.02(-0.24%)
Aug 22, 2003
6.811
6.817
6.676
6.687
498,287
-0.08(-1.12%)
Aug 21, 2003
6.768
6.822
6.687
6.763
445,281
+0.06(+0.89%)
Aug 20, 2003
6.709
6.768
6.649
6.703
496,809
-0.11(-1.59%)
Aug 19, 2003
6.795
6.849
6.730
6.811
535,778
+0.05(+0.80%)
Aug 18, 2003
6.671
6.763
6.671
6.757
1,243,132
+0.08(+1.22%)
Aug 15, 2003
6.590
6.714
6.590
6.676
438,448
+0.04(+0.57%)
Aug 14, 2003
6.584
6.687
6.508
6.638
665,429
+0.00(+0.00%)
Aug 13, 2003
6.811
6.811
6.595
6.638
747,430
-0.21(-3.08%)
Aug 12, 2003
6.822
6.871
6.774
6.849
723,790
+0.14(+2.02%)
Aug 11, 2003
6.703
6.784
6.633
6.714
1,033,142
+0.00(+0.00%)
Aug 08, 2003
6.736
6.741
6.633
6.714
923,253
+0.16(+2.39%)
Aug 07, 2003
6.562
6.579
6.465
6.557
1,017,074
-0.04(-0.66%)
Aug 06, 2003
6.638
6.660
6.525
6.600
1,159,468
-0.22(-3.18%)
Aug 05, 2003
6.958
7.006
6.779
6.817
947,262
-0.09(-1.25%)
Aug 04, 2003
6.914
6.952
6.719
6.904
1,190,311
+0.06(+0.87%)
Aug 01, 2003
6.876
6.904
6.811
6.844
486,651
-0.08(-1.10%)
Jul 31, 2003
7.077
7.109
6.904
6.920
1,280,993
+0.15(+2.16%)
Jul 30, 2003
6.909
6.920
6.741
6.774
706,799
-0.20(-2.87%)
Jul 29, 2003
7.163
7.196
6.931
6.974
958,713
-0.05(-0.69%)
Jul 28, 2003
7.028
7.082
6.979
7.023
857,135
+0.05(+0.78%)
Jul 25, 2003
6.855
6.969
6.779
6.969
752,971
+0.12(+1.74%)
Jul 24, 2003
6.779
6.925
6.747
6.849
1,244,609
+0.27(+4.03%)
Jul 23, 2003
6.627
6.627
6.525
6.584
624,982
+0.01(+0.08%)
Jul 22, 2003
6.535
6.606
6.497
6.579
667,645
+0.03(+0.50%)
Jul 21, 2003
6.617
6.660
6.514
6.546
863,783
-0.13(-1.95%)
Jul 18, 2003
6.562
6.714
6.530
6.676
1,305,371
+0.40(+6.29%)
Jul 17, 2003
6.303
6.362
6.216
6.281
734,871
-0.21(-3.25%)
Jul 16, 2003
6.617
6.617
6.416
6.492
1,587,759
+0.02(+0.25%)
Jul 15, 2003
6.633
6.682
6.422
6.476
2,517,661
+0.20(+3.19%)
Jul 14, 2003
6.405
6.454
6.232
6.275
2,370,095
+0.27(+4.41%)
Jul 11, 2003
6.043
6.081
5.988
6.010
2,016,234
+0.14(+2.30%)
Jul 10, 2003
5.924
5.924
5.815
5.875
1,303,524
-0.17(-2.78%)
Jul 09, 2003
6.010
6.081
5.967
6.043
868,770
-0.06(-0.98%)
Jul 08, 2003
5.978
6.129
5.956
6.102
1,932,201
+0.18(+3.02%)
Jul 07, 2003
5.745
5.934
5.745
5.924
1,498,185
+0.36(+6.42%)
Jul 03, 2003
5.545
5.637
5.523
5.566
355,154
-0.03(-0.48%)
Jul 02, 2003
5.550
5.626
5.485
5.593
951,325
+0.17(+3.09%)
Jul 01, 2003
5.328
5.425
5.230
5.425
801,359
-0.01(-0.20%)
Jun 30, 2003
5.534
5.550
5.371
5.436
809,670
-0.06(-1.18%)
Jun 27, 2003
5.588
5.642
5.501
5.501
1,185,694
+0.10(+1.91%)
Jun 26, 2003
5.355
5.415
5.306
5.398
722,497
+0.09(+1.63%)
Jun 25, 2003
5.339
5.436
5.295
5.312
845,499
-0.05(-0.91%)
Jun 24, 2003
5.328
5.382
5.295
5.360
977,551
-0.01(-0.10%)
Jun 23, 2003
5.436
5.452
5.339
5.366
1,355,422
-0.30(-5.26%)
Jun 20, 2003
5.729
5.756
5.615
5.664
577,333
+0.03(+0.48%)
Jun 19, 2003
5.766
5.821
5.637
5.637
1,246,456
-0.38(-6.38%)
Jun 18, 2003
5.891
6.059
5.831
6.021
1,284,686
+0.01(+0.18%)
Jun 17, 2003
6.075
6.091
5.891
6.010
1,355,976
+0.01(+0.18%)
Jun 16, 2003
5.886
6.016
5.859
5.999
1,823,420
+0.28(+4.82%)
Jun 13, 2003
5.929
5.929
5.631
5.723
1,568,736
-0.35(-5.71%)
Jun 12, 2003
5.956
6.102
5.859
6.070
3,205,622
+0.38(+6.76%)
Jun 11, 2003
5.615
5.696
5.496
5.685
1,701,895
+0.36(+6.82%)
Jun 10, 2003
5.252
5.333
5.198
5.322
1,022,799
+0.04(+0.82%)
Jun 09, 2003
5.360
5.404
5.236
5.279
1,227,433
-0.18(-3.37%)
Jun 06, 2003
5.485
5.523
5.420
5.463
1,655,908
+0.06(+1.10%)
Jun 05, 2003
5.274
5.415
5.236
5.404
1,064,908
-0.01(-0.20%)
Jun 04, 2003
5.241
5.415
5.225
5.415
1,099,445
+0.25(+4.93%)
Jun 03, 2003
5.155
5.209
5.095
5.160
1,054,750
-0.05(-0.94%)
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
.