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

Aegon N.V. ADR (NY: AEG )

5.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.259 4.264 4.207 4.236 1,768,371 -0.02(-0.40%)
Jan 28, 2011 4.413 4.436 4.253 4.253 2,429,166 -0.05(-1.20%)
Jan 27, 2011 4.270 4.316 4.259 4.304 1,842,941 +0.13(+3.01%)
Jan 26, 2011 4.184 4.201 4.167 4.178 1,143,597 +0.00(+0.00%)
Jan 25, 2011 4.138 4.178 4.121 4.178 1,966,757 -0.02(-0.41%)
Jan 24, 2011 4.138 4.201 4.138 4.196 1,461,224 +0.06(+1.38%)
Jan 21, 2011 4.156 4.184 4.116 4.138 1,340,067 +0.02(+0.56%)
Jan 20, 2011 4.087 4.121 4.058 4.116 3,092,652 +0.06(+1.55%)
Jan 19, 2011 4.150 4.156 4.030 4.053 4,907,725 -0.06(-1.39%)
Jan 18, 2011 4.041 4.132 4.030 4.110 5,526,740 +0.09(+2.28%)
Jan 14, 2011 3.932 4.024 3.927 4.018 3,816,748 +0.13(+3.24%)
Jan 13, 2011 3.892 3.938 3.887 3.892 2,361,827 +0.08(+2.10%)
Jan 12, 2011 3.778 3.812 3.772 3.812 2,366,425 +0.13(+3.58%)
Jan 11, 2011 3.669 3.692 3.646 3.681 1,001,256 +0.07(+1.90%)
Jan 10, 2011 3.618 3.623 3.572 3.612 1,406,212 -0.02(-0.47%)
Jan 07, 2011 3.600 3.686 3.612 3.629 2,846,566 +0.03(+0.79%)
Jan 06, 2011 3.663 3.681 3.589 3.600 3,469,343 -0.03(-0.95%)
Jan 05, 2011 3.560 3.646 3.560 3.635 999,795 +0.05(+1.44%)
Jan 04, 2011 3.623 3.623 3.549 3.583 2,175,755 +0.03(+0.81%)
Jan 03, 2011 3.537 3.560 3.514 3.555 1,479,434 +0.05(+1.31%)
Dec 31, 2010 3.492 3.549 3.492 3.509 841,072 +0.02(+0.66%)
Dec 30, 2010 3.509 3.509 3.474 3.486 1,211,281 +0.01(+0.33%)
Dec 29, 2010 3.480 3.492 3.474 3.474 942,332 +0.01(+0.17%)
Dec 28, 2010 3.480 3.492 3.457 3.469 829,651 +0.00(+0.00%)
Dec 27, 2010 3.440 3.474 3.440 3.469 727,937 +0.02(+0.50%)
Dec 23, 2010 3.457 3.469 3.440 3.452 710,675 -0.03(-0.82%)
Dec 22, 2010 3.463 3.486 3.463 3.480 1,009,014 +0.02(+0.50%)
Dec 21, 2010 3.463 3.486 3.452 3.463 1,106,773 +0.07(+2.02%)
Dec 20, 2010 3.434 3.446 3.389 3.394 2,422,959 -0.03(-0.84%)
Dec 17, 2010 3.423 3.434 3.389 3.423 2,248,156 -0.05(-1.48%)
Dec 16, 2010 3.469 3.486 3.439 3.474 1,032,103 -0.02(-0.65%)
Dec 15, 2010 3.543 3.572 3.480 3.497 922,919 -0.05(-1.45%)
Dec 14, 2010 3.566 3.589 3.537 3.549 1,236,578 +0.01(+0.32%)
Dec 13, 2010 3.532 3.560 3.526 3.537 1,398,355 +0.04(+1.15%)
Dec 10, 2010 3.480 3.497 3.440 3.497 1,617,467 -0.02(-0.49%)
Dec 09, 2010 3.509 3.526 3.474 3.515 984,287 +0.06(+1.82%)
Dec 08, 2010 3.400 3.457 3.400 3.452 1,146,609 +0.06(+1.69%)
Dec 07, 2010 3.440 3.452 3.389 3.394 1,077,814 +0.01(+0.17%)
Dec 06, 2010 3.394 3.400 3.366 3.389 1,867,796 -0.06(-1.82%)
Dec 03, 2010 3.400 3.469 3.400 3.452 1,455,775 +0.04(+1.17%)
Dec 02, 2010 3.297 3.411 3.297 3.411 3,421,520 +0.05(+1.36%)
Dec 01, 2010 3.326 3.366 3.291 3.366 2,084,025 +0.20(+6.33%)
Nov 30, 2010 3.125 3.192 3.125 3.165 4,196,348 -0.10(-3.15%)
Nov 29, 2010 3.251 3.268 3.194 3.268 5,453,660 -0.07(-2.06%)
Nov 26, 2010 3.320 3.349 3.311 3.337 1,562,524 -0.05(-1.52%)
Nov 24, 2010 3.377 3.389 3.389 3.389 2,725,918 +0.01(+0.34%)
Nov 23, 2010 3.440 3.446 3.371 3.377 4,073,917 -0.22(-6.05%)
Nov 22, 2010 3.589 3.623 3.543 3.595 1,014,638 -0.08(-2.18%)
Nov 19, 2010 3.652 3.675 3.623 3.675 611,137 +0.01(+0.31%)
Nov 18, 2010 3.681 3.686 3.658 3.663 820,385 +0.09(+2.40%)
Nov 17, 2010 3.572 3.618 3.572 3.577 1,115,549 +0.03(+0.97%)
Nov 16, 2010 3.612 3.618 3.515 3.543 1,347,361 -0.07(-2.06%)
Nov 15, 2010 3.646 3.669 3.618 3.618 1,034,004 +0.01(+0.16%)
Nov 12, 2010 3.640 3.675 3.589 3.612 1,115,432 -0.01(-0.32%)
Nov 11, 2010 3.652 3.652 3.600 3.623 818,932 -0.03(-0.78%)
Nov 10, 2010 3.675 3.675 3.572 3.652 1,290,154 -0.01(-0.16%)
Nov 09, 2010 3.738 3.761 3.635 3.658 1,672,172 -0.06(-1.54%)
Nov 08, 2010 3.703 3.721 3.675 3.715 1,131,314 -0.03(-0.76%)
Nov 05, 2010 3.743 3.761 3.709 3.743 999,839 -0.07(-1.95%)
Nov 04, 2010 3.778 3.829 3.766 3.818 1,947,332 +0.12(+3.25%)
Nov 03, 2010 3.692 3.698 3.612 3.698 826,369 +0.02(+0.47%)
Nov 02, 2010 3.658 3.686 3.648 3.681 703,898 +0.09(+2.55%)
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.