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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2004 8.227 8.276 8.157 8.249 635,212 +0.08(+0.93%)
Jan 29, 2004 8.309 8.314 8.130 8.173 797,713 -0.20(-2.39%)
Jan 28, 2004 8.547 8.622 8.363 8.373 1,155,066 -0.16(-1.90%)
Jan 27, 2004 8.601 8.601 8.476 8.536 458,292 +0.01(+0.13%)
Jan 26, 2004 8.433 8.574 8.379 8.525 714,521 -0.02(-0.19%)
Jan 23, 2004 8.579 8.628 8.509 8.541 425,015 -0.11(-1.25%)
Jan 22, 2004 8.568 8.682 8.563 8.649 845,040 +0.02(+0.25%)
Jan 21, 2004 8.525 8.671 8.482 8.628 706,942 +0.14(+1.59%)
Jan 20, 2004 8.514 8.536 8.428 8.492 770,352 -0.22(-2.55%)
Jan 16, 2004 8.768 8.779 8.655 8.714 631,515 -0.01(-0.06%)
Jan 15, 2004 8.758 8.763 8.617 8.720 872,215 +0.19(+2.22%)
Jan 14, 2004 8.433 8.530 8.406 8.530 720,992 +0.27(+3.27%)
Jan 13, 2004 8.373 8.384 8.195 8.260 591,583 +0.03(+0.33%)
Jan 12, 2004 8.217 8.233 8.152 8.233 485,468 -0.06(-0.72%)
Jan 09, 2004 8.254 8.411 8.276 8.292 605,263 +0.04(+0.46%)
Jan 08, 2004 8.125 8.265 8.125 8.254 409,671 +0.20(+2.48%)
Jan 07, 2004 8.049 8.049 7.968 8.054 655,363 -0.15(-1.85%)
Jan 06, 2004 8.114 8.238 8.103 8.206 850,031 -0.05(-0.59%)
Jan 05, 2004 8.238 8.260 8.168 8.254 681,060 +0.25(+3.11%)
Jan 02, 2004 8.033 8.108 8.006 8.006 451,082 +0.00(+0.00%)
Dec 31, 2003 7.946 8.033 7.924 8.006 366,042 +0.10(+1.30%)
Dec 30, 2003 7.887 7.935 7.865 7.903 363,269 +0.01(+0.14%)
Dec 29, 2003 7.751 7.892 7.751 7.892 800,856 +0.32(+4.21%)
Dec 26, 2003 7.519 7.605 7.519 7.573 331,656 +0.00(+0.00%)
Dec 24, 2003 7.627 7.649 7.557 7.573 219,995 -0.03(-0.36%)
Dec 23, 2003 7.622 7.638 7.551 7.600 371,403 -0.06(-0.85%)
Dec 22, 2003 7.605 7.665 7.573 7.665 411,890 +0.05(+0.71%)
Dec 19, 2003 7.578 7.632 7.567 7.611 473,266 -0.03(-0.42%)
Dec 18, 2003 7.470 7.654 7.470 7.643 740,403 +0.13(+1.73%)
Dec 17, 2003 7.470 7.519 7.448 7.513 535,752 -0.11(-1.49%)
Dec 16, 2003 7.584 7.654 7.546 7.627 808,990 +0.14(+1.88%)
Dec 15, 2003 7.681 7.681 7.476 7.486 546,290 -0.03(-0.43%)
Dec 12, 2003 7.551 7.551 7.400 7.519 536,492 +0.05(+0.65%)
Dec 11, 2003 7.340 7.481 7.319 7.470 527,618 +0.05(+0.73%)
Dec 10, 2003 7.394 7.492 7.335 7.416 655,178 -0.03(-0.36%)
Dec 09, 2003 7.616 7.589 7.411 7.443 472,527 -0.17(-2.27%)
Dec 08, 2003 7.459 7.595 7.459 7.616 476,964 +0.12(+1.59%)
Dec 05, 2003 7.448 7.584 7.448 7.497 479,182 -0.04(-0.50%)
Dec 04, 2003 7.557 7.589 7.492 7.535 434,074 -0.09(-1.21%)
Dec 03, 2003 7.643 7.703 7.578 7.627 984,616 +0.15(+2.03%)
Dec 02, 2003 7.454 7.535 7.454 7.476 707,496 -0.02(-0.22%)
Dec 01, 2003 7.405 7.497 7.389 7.492 825,998 +0.28(+3.90%)
Nov 28, 2003 7.167 7.254 7.167 7.210 246,616 -0.06(-0.89%)
Nov 26, 2003 7.254 7.281 7.156 7.275 525,030 +0.17(+2.44%)
Nov 25, 2003 7.156 7.167 7.032 7.102 600,272 -0.05(-0.68%)
Nov 24, 2003 7.064 7.162 7.064 7.151 882,198 +0.22(+3.12%)
Nov 21, 2003 6.875 6.935 6.870 6.935 472,712 +0.06(+0.87%)
Nov 20, 2003 6.805 6.945 6.778 6.875 717,295 -0.18(-2.53%)
Nov 19, 2003 6.972 7.054 6.935 7.054 469,939 +0.03(+0.46%)
Nov 18, 2003 7.113 7.113 6.989 7.021 790,318 -0.08(-1.07%)
Nov 17, 2003 7.129 7.129 6.978 7.097 1,202,763 -0.21(-2.89%)
Nov 14, 2003 7.394 7.416 7.281 7.308 588,255 -0.14(-1.89%)
Nov 13, 2003 7.438 7.448 7.405 7.448 547,584 +0.05(+0.66%)
Nov 12, 2003 7.302 7.438 7.297 7.400 1,066,329 +0.12(+1.63%)
Nov 11, 2003 7.297 7.335 7.243 7.281 435,553 -0.09(-1.17%)
Nov 10, 2003 7.346 7.421 7.313 7.367 1,149,520 +0.05(+0.67%)
Nov 07, 2003 7.378 7.421 7.302 7.319 1,673,811 +0.10(+1.42%)
Nov 06, 2003 7.281 7.281 7.129 7.216 943,205 -0.07(-0.97%)
Nov 05, 2003 7.297 7.329 7.178 7.286 2,539,372 -0.08(-1.10%)
Nov 04, 2003 7.378 7.411 7.329 7.367 1,049,321 +0.06(+0.81%)
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.