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

Aegon N.V. ADR (NY: AEG )

6.255 -0.035 (-0.56%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 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 (%)
Oct 31, 2003 7.086 7.135 7.059 7.097 1,252,678 +0.13(+1.86%)
Oct 30, 2003 6.881 7.054 6.967 6.967 1,036,195 +0.09(+1.26%)
Oct 29, 2003 6.837 6.886 6.826 6.881 526,139 +0.00(+0.00%)
Oct 28, 2003 6.762 6.891 6.751 6.881 807,141 +0.06(+0.95%)
Oct 27, 2003 6.810 6.870 6.799 6.816 434,074 +0.08(+1.20%)
Oct 24, 2003 6.756 6.821 6.680 6.734 459,586 +0.03(+0.40%)
Oct 23, 2003 6.664 6.745 6.637 6.707 424,461 -0.01(-0.16%)
Oct 22, 2003 6.778 6.816 6.691 6.718 642,422 -0.27(-3.87%)
Oct 21, 2003 7.016 7.086 6.989 6.989 706,572 +0.01(+0.08%)
Oct 20, 2003 6.929 6.994 6.864 6.983 490,829 +0.07(+1.02%)
Oct 17, 2003 6.935 6.962 6.881 6.913 777,932 -0.02(-0.31%)
Oct 16, 2003 6.897 6.962 6.891 6.935 918,988 +0.01(+0.16%)
Oct 15, 2003 7.043 7.043 6.886 6.924 728,202 -0.08(-1.08%)
Oct 14, 2003 6.951 6.983 6.886 7.000 614,322 -0.08(-1.15%)
Oct 13, 2003 6.978 7.119 7.032 7.081 549,802 +0.10(+1.47%)
Oct 10, 2003 6.962 7.005 6.951 6.978 515,786 +0.11(+1.65%)
Oct 09, 2003 6.740 6.935 6.843 6.864 863,342 +0.12(+1.85%)
Oct 08, 2003 6.762 6.810 6.653 6.740 842,821 -0.02(-0.32%)
Oct 07, 2003 6.691 6.762 6.621 6.762 905,307 -0.03(-0.40%)
Oct 06, 2003 6.935 6.805 6.762 6.789 1,062,262 -0.15(-2.11%)
Oct 03, 2003 6.805 6.945 6.805 6.935 1,313,315 +0.38(+5.78%)
Oct 02, 2003 6.524 6.626 6.502 6.556 691,228 -0.05(-0.74%)
Oct 01, 2003 6.410 6.643 6.405 6.605 816,939 +0.28(+4.36%)
Sep 30, 2003 6.437 6.437 6.275 6.329 760,184 -0.20(-3.07%)
Sep 29, 2003 6.534 6.556 6.442 6.529 584,373 +0.09(+1.34%)
Sep 26, 2003 6.442 6.480 6.372 6.442 739,479 +0.00(+0.00%)
Sep 25, 2003 6.551 6.561 6.426 6.442 1,052,094 -0.10(-1.57%)
Sep 24, 2003 6.751 6.751 6.529 6.545 1,142,310 -0.30(-4.42%)
Sep 23, 2003 6.821 6.870 6.756 6.848 1,020,111 -0.10(-1.48%)
Sep 22, 2003 7.357 7.027 6.886 6.951 1,217,922 -0.41(-5.51%)
Sep 19, 2003 7.416 7.384 7.270 7.357 631,885 -0.06(-0.80%)
Sep 18, 2003 7.329 7.432 7.308 7.416 755,378 +0.21(+2.93%)
Sep 17, 2003 7.129 7.243 7.178 7.205 747,798 +0.08(+1.06%)
Sep 16, 2003 7.064 7.140 7.000 7.129 1,060,783 +0.06(+0.92%)
Sep 15, 2003 7.146 7.151 7.059 7.064 285,439 -0.04(-0.53%)
Sep 12, 2003 7.151 7.151 7.005 7.102 666,086 -0.06(-0.83%)
Sep 11, 2003 7.075 7.221 7.075 7.162 684,203 +0.11(+1.53%)
Sep 10, 2003 7.091 7.167 7.048 7.054 532,055 -0.22(-2.98%)
Sep 09, 2003 7.270 7.324 7.248 7.270 456,813 -0.05(-0.74%)
Sep 08, 2003 7.221 7.373 7.194 7.324 871,476 +0.24(+3.44%)
Sep 05, 2003 7.113 7.178 7.064 7.081 539,265 -0.02(-0.30%)
Sep 04, 2003 7.124 7.140 7.037 7.102 1,053,943 +0.03(+0.38%)
Sep 03, 2003 7.000 7.140 6.983 7.075 958,735 +0.14(+2.03%)
Sep 02, 2003 6.875 6.935 6.816 6.935 468,090 +0.19(+2.89%)
Aug 29, 2003 6.680 6.762 6.659 6.740 345,521 -0.03(-0.40%)
Aug 28, 2003 6.680 6.783 6.648 6.767 654,254 +0.11(+1.71%)
Aug 27, 2003 6.583 6.670 6.567 6.653 473,081 +0.07(+1.07%)
Aug 26, 2003 6.534 6.588 6.394 6.583 1,006,616 -0.08(-1.22%)
Aug 25, 2003 6.707 6.713 6.610 6.664 408,747 -0.02(-0.24%)
Aug 22, 2003 6.805 6.810 6.670 6.680 498,778 -0.08(-1.12%)
Aug 21, 2003 6.762 6.816 6.680 6.756 445,721 +0.06(+0.89%)
Aug 20, 2003 6.702 6.762 6.643 6.697 497,299 -0.11(-1.59%)
Aug 19, 2003 6.789 6.843 6.724 6.805 536,307 +0.05(+0.80%)
Aug 18, 2003 6.664 6.756 6.664 6.751 1,244,359 +0.08(+1.22%)
Aug 15, 2003 6.583 6.707 6.583 6.670 438,881 +0.04(+0.57%)
Aug 14, 2003 6.578 6.680 6.502 6.632 666,086 +0.00(+0.00%)
Aug 13, 2003 6.805 6.805 6.588 6.632 748,168 -0.21(-3.08%)
Aug 12, 2003 6.816 6.864 6.767 6.843 724,504 +0.14(+2.02%)
Aug 11, 2003 6.697 6.778 6.626 6.707 1,034,161 +0.00(+0.00%)
Aug 08, 2003 6.729 6.734 6.626 6.707 924,164 +0.16(+2.39%)
Aug 07, 2003 6.556 6.572 6.459 6.551 1,018,078 -0.04(-0.66%)
Aug 06, 2003 6.632 6.653 6.518 6.594 1,160,612 -0.22(-3.18%)
Aug 05, 2003 6.951 7.000 6.772 6.810 948,197 -0.09(-1.25%)
Aug 04, 2003 6.908 6.945 6.713 6.897 1,191,486 +0.06(+0.87%)
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.