Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.149 6.768 6.149 6.622 1,500,682 +0.24(+3.75%)
Jan 30, 2003 6.560 6.586 6.367 6.383 755,431 +0.02(+0.25%)
Jan 29, 2003 6.195 6.419 6.123 6.367 606,573 +0.08(+1.24%)
Jan 28, 2003 6.211 6.331 6.143 6.289 624,436 +0.19(+3.16%)
Jan 27, 2003 6.357 6.440 6.013 6.097 904,289 -0.48(-7.28%)
Jan 24, 2003 6.758 6.799 6.534 6.576 511,303 -0.15(-2.17%)
Jan 23, 2003 6.648 6.773 6.612 6.721 637,113 +0.19(+2.95%)
Jan 22, 2003 6.451 6.612 6.440 6.529 877,975 -0.19(-2.79%)
Jan 21, 2003 6.924 6.976 6.706 6.716 890,075 -0.49(-6.79%)
Jan 17, 2003 7.237 7.351 7.153 7.206 390,488 -0.22(-3.01%)
Jan 16, 2003 7.518 7.518 7.367 7.429 303,094 -0.09(-1.18%)
Jan 15, 2003 7.684 7.684 7.445 7.518 300,981 -0.19(-2.50%)
Jan 14, 2003 7.674 7.737 7.596 7.711 544,148 +0.11(+1.51%)
Jan 13, 2003 7.695 7.721 7.507 7.596 482,300 +0.11(+1.46%)
Jan 10, 2003 7.393 7.549 7.393 7.487 695,695 +0.00(+0.00%)
Jan 09, 2003 7.101 7.497 7.101 7.487 911,780 +0.62(+9.02%)
Jan 08, 2003 7.023 7.055 6.831 6.867 447,342 -0.20(-2.87%)
Jan 07, 2003 7.034 7.133 6.872 7.070 880,472 -0.28(-3.82%)
Jan 06, 2003 7.091 7.393 7.086 7.351 589,094 +0.14(+1.95%)
Jan 03, 2003 7.185 7.289 7.107 7.211 607,533 -0.01(-0.14%)
Jan 02, 2003 6.846 7.226 6.836 7.221 809,596 +0.54(+8.11%)
Dec 31, 2002 6.638 6.727 6.617 6.680 683,211 -0.05(-0.70%)
Dec 30, 2002 6.602 6.768 6.550 6.727 629,045 +0.22(+3.44%)
Dec 27, 2002 6.612 6.638 6.430 6.503 503,236 -0.21(-3.10%)
Dec 26, 2002 6.612 6.789 6.612 6.711 400,092 -0.01(-0.08%)
Dec 24, 2002 6.690 6.737 6.638 6.716 161,343 +0.03(+0.39%)
Dec 23, 2002 6.737 6.815 6.674 6.690 668,229 -0.07(-1.08%)
Dec 20, 2002 6.695 6.841 6.680 6.763 939,631 +0.00(+0.00%)
Dec 19, 2002 6.815 7.008 6.700 6.763 608,109 -0.22(-3.13%)
Dec 18, 2002 7.034 7.107 6.950 6.982 406,046 -0.22(-3.11%)
Dec 17, 2002 7.289 7.461 7.159 7.206 504,773 -0.20(-2.67%)
Dec 16, 2002 7.023 7.445 7.018 7.403 678,601 +0.38(+5.41%)
Dec 13, 2002 7.044 7.086 6.950 7.023 575,456 -0.31(-4.26%)
Dec 12, 2002 7.414 7.455 7.289 7.336 420,836 -0.12(-1.67%)
Dec 11, 2002 7.372 7.554 7.362 7.461 525,709 +0.15(+1.99%)
Dec 10, 2002 7.242 7.320 7.138 7.315 633,271 +0.13(+1.81%)
Dec 09, 2002 7.445 7.481 7.185 7.185 710,485 -0.34(-4.56%)
Dec 06, 2002 7.367 7.669 7.315 7.528 588,518 -0.15(-1.97%)
Dec 05, 2002 8.002 8.002 7.539 7.679 599,082 -0.05(-0.67%)
Dec 04, 2002 7.471 7.737 7.393 7.731 869,331 +0.02(+0.27%)
Dec 03, 2002 7.846 7.898 7.627 7.711 757,352 -0.39(-4.76%)
Dec 02, 2002 8.393 8.413 8.028 8.096 715,671 -0.21(-2.57%)
Nov 29, 2002 8.309 8.335 8.153 8.309 1,112,690 +0.45(+5.70%)
Nov 27, 2002 7.601 7.888 7.596 7.862 860,688 +0.51(+6.94%)
Nov 26, 2002 7.544 7.549 7.294 7.351 642,107 -0.45(-5.74%)
Nov 25, 2002 7.580 7.851 7.549 7.799 760,809 +0.12(+1.56%)
Nov 22, 2002 7.534 7.731 7.534 7.679 678,025 +0.10(+1.37%)
Nov 21, 2002 7.393 7.591 7.367 7.575 871,060 +0.46(+6.44%)
Nov 20, 2002 6.909 7.206 6.898 7.117 872,981 +0.12(+1.71%)
Nov 19, 2002 7.034 7.153 6.982 6.997 846,090 -0.17(-2.40%)
Nov 18, 2002 7.372 7.383 7.164 7.169 710,101 -0.12(-1.64%)
Nov 15, 2002 7.101 7.289 7.075 7.289 684,555 +0.23(+3.24%)
Nov 14, 2002 6.950 7.060 6.872 7.060 1,022,799 +0.58(+8.92%)
Nov 13, 2002 6.305 6.607 6.274 6.482 853,005 -0.17(-2.51%)
Nov 12, 2002 6.643 6.763 6.607 6.648 379,348 -0.04(-0.55%)
Nov 11, 2002 6.523 6.815 6.523 6.685 664,963 -0.23(-3.39%)
Nov 08, 2002 7.002 7.096 6.773 6.919 552,023 +0.09(+1.30%)
Nov 07, 2002 6.909 7.013 6.737 6.831 869,908 -0.67(-8.89%)
Nov 06, 2002 7.497 7.549 7.159 7.497 1,369,879 -0.01(-0.14%)
Nov 05, 2002 7.440 7.638 7.383 7.507 1,043,928 +0.24(+3.30%)
Nov 04, 2002 7.226 7.419 7.226 7.268 1,097,709 +0.25(+3.56%)
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.