AGEAS NV $36.43

down -0.42


23/5/2013 03:23 PM  |  OTC : AGESY  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AGESY historical data

Date Open High Low Close Volume
5/23/2013 36.26 36.59 36.11 36.43 37
5/22/2013 37.40 37.44 36.85 36.85 73
5/21/2013 37.44 37.75 37.44 37.50 71
5/20/2013 37.27 37.52 37.27 37.33 69
5/17/2013 37.18 37.36 37.00 37.36 55
5/16/2013 37.00 37.05 36.63 36.63 116
5/15/2013 36.73 37.01 36.59 37.01 29
5/14/2013 37.83 38.24 37.83 38.24 91
5/13/2013 37.67 37.67 37.50 37.56 79
5/10/2013 37.96 38.02 37.75 38.02 73
5/9/2013 38.14 38.27 37.75 37.75 45
5/8/2013 38.33 38.51 38.20 38.49 64
5/7/2013 37.85 37.93 37.56 37.69 79
5/6/2013 37.62 37.62 37.37 37.47 81
5/3/2013 37.35 37.57 37.30 37.30 77
5/2/2013 36.30 36.70 36.28 36.57 36
5/1/2013 36.70 36.70 36.15 36.15 192
4/30/2013 36.39 36.56 36.39 36.47 69
4/29/2013 36.41 36.49 36.02 36.39 35
4/26/2013 34.37 34.70 34.37 34.43 136
4/25/2013 34.40 34.40 34.11 34.38 54
4/24/2013 35.09 35.09 33.80 33.97 58
4/23/2013 34.68 34.68 33.40 33.80 110
4/22/2013 33.51 33.51 32.81 33.15 65
4/19/2013 33.24 33.29 33.07 33.07 24
4/18/2013 33.19 33.55 33.14 33.23 70
4/17/2013 33.63 33.63 32.60 32.93 84
4/16/2013 34.39 34.53 34.34 34.40 136
4/15/2013 34.58 34.58 34.03 34.03 29
4/12/2013 34.96 35.01 34.65 34.98 36
4/11/2013 35.40 35.40 35.15 35.16 123
4/10/2013 34.13 34.73 34.13 34.73 135
4/9/2013 33.58 34.10 33.58 34.08 101
4/8/2013 33.54 33.71 33.50 33.71 126
4/5/2013 33.70 33.72 33.44 33.63 41
4/4/2013 33.82 34.20 33.71 34.20 93
4/3/2013 34.42 34.42 34.07 34.07 85
4/2/2013 33.92 34.43 33.92 34.15 252
4/1/2013 33.61 33.99 33.55 33.55 107
3/28/2013 33.77 34.04 33.77 33.90 89
3/27/2013 33.33 33.75 33.33 33.62 156
3/26/2013 33.07 33.38 33.04 33.18 220
3/25/2013 34.10 34.10 32.71 32.95 114
3/22/2013 34.33 34.43 34.11 34.25 126
3/21/2013 33.63 33.96 33.52 33.52 85
3/20/2013 33.96 34.23 33.92 34.23 98
3/19/2013 34.36 34.36 33.50 33.73 212
3/18/2013 33.94 34.36 33.91 33.91 98
3/15/2013 35.39 35.45 34.90 35.05 87
3/14/2013 35.49 35.52 35.41 35.42 70
3/13/2013 34.86 35.30 34.86 35.30 74
3/12/2013 35.52 35.55 34.93 35.05 184
3/11/2013 34.84 35.02 34.84 34.98 82
3/8/2013 34.85 34.90 34.56 34.77 385
3/7/2013 35.10 35.15 34.99 35.09 204
3/6/2013 34.48 34.48 34.15 34.20 84
3/5/2013 34.58 34.59 34.32 34.33 88
3/4/2013 33.44 33.75 33.44 33.68 139
3/1/2013 33.31 33.56 33.14 33.56 149
2/28/2013 33.92 34.23 33.92 33.95 100
2/27/2013 33.50 34.25 33.50 34.11 76
2/26/2013 33.32 33.36 32.87 32.95 214
2/25/2013 34.99 34.99 32.97 32.97 158
2/22/2013 34.60 34.82 34.30 34.82 66
2/21/2013 34.14 34.36 34.14 34.20 61
2/20/2013 36.25 36.26 35.00 35.35 223
2/19/2013 34.60 34.81 34.60 34.71 140
2/15/2013 34.26 34.26 33.75 33.99 47
2/14/2013 33.87 33.87 33.70 33.85 962
2/13/2013 34.38 34.40 34.21 34.21 165
2/12/2013 32.94 33.29 32.92 33.10 72
2/11/2013 32.43 32.50 32.17 32.33 52
2/8/2013 32.16 32.40 32.16 32.32 45
2/7/2013 32.02 32.18 32.02 32.12 31
2/6/2013 32.56 32.67 32.43 32.60 466
2/5/2013 32.80 33.36 32.73 33.13 59
2/4/2013 32.88 32.91 32.56 32.56 61
2/1/2013 33.49 33.95 33.49 33.78 57
1/31/2013 33.26 33.31 32.80 32.85 572
1/30/2013 33.27 33.70 33.27 33.51 154
1/29/2013 32.83 32.99 32.83 32.99 89
1/28/2013 33.42 33.47 33.08 33.11 81
1/25/2013 32.66 32.77 32.66 32.72 139
1/24/2013 31.98 32.11 31.90 31.98 95
1/23/2013 31.33 31.57 31.26 31.48 117
1/22/2013 31.84 32.07 31.80 32.07 67
1/18/2013 31.61 31.92 31.61 31.92 94
1/17/2013 31.29 31.64 31.29 31.59 40
1/16/2013 31.06 31.18 30.85 30.85 123
1/15/2013 31.17 31.44 31.17 31.30 62
1/14/2013 31.41 31.48 31.39 31.44 53
1/11/2013 31.28 31.42 31.28 31.36 31
1/10/2013 31.04 31.07 30.97 31.03 58
1/9/2013 30.67 30.72 30.37 30.37 36
1/8/2013 30.92 30.97 30.82 30.95 62
1/7/2013 30.47 30.60 30.43 30.56 114
1/4/2013 30.32 30.48 30.27 30.46 158
1/3/2013 30.63 30.69 30.47 30.48 23
1/2/2013 30.49 30.49 30.01 30.07 159
12/31/2012 29.45 30.25 29.24 30.25 179
Marketplace
Trading Center