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 (%)
Oct 31, 2003 7.093 7.142 7.066 7.104 1,251,443 +0.13(+1.86%)
Oct 30, 2003 6.887 7.061 6.974 6.974 1,035,173 +0.09(+1.26%)
Oct 29, 2003 6.844 6.893 6.833 6.887 525,620 +0.00(+0.00%)
Oct 28, 2003 6.768 6.898 6.757 6.887 806,345 +0.06(+0.95%)
Oct 27, 2003 6.817 6.876 6.806 6.822 433,646 +0.08(+1.20%)
Oct 24, 2003 6.763 6.828 6.687 6.741 459,133 +0.03(+0.40%)
Oct 23, 2003 6.671 6.752 6.644 6.714 424,042 -0.01(-0.16%)
Oct 22, 2003 6.784 6.822 6.698 6.725 641,789 -0.27(-3.87%)
Oct 21, 2003 7.023 7.093 6.996 6.996 705,875 +0.01(+0.08%)
Oct 20, 2003 6.936 7.001 6.871 6.990 490,345 +0.07(+1.02%)
Oct 17, 2003 6.941 6.969 6.887 6.920 777,165 -0.02(-0.31%)
Oct 16, 2003 6.904 6.969 6.898 6.941 918,081 +0.01(+0.16%)
Oct 15, 2003 7.050 7.050 6.893 6.931 727,484 -0.08(-1.08%)
Oct 14, 2003 6.958 6.990 6.893 7.006 613,716 -0.08(-1.15%)
Oct 13, 2003 6.985 7.126 7.039 7.088 549,260 +0.10(+1.47%)
Oct 10, 2003 6.969 7.012 6.958 6.985 515,278 +0.11(+1.65%)
Oct 09, 2003 6.747 6.941 6.849 6.871 862,490 +0.12(+1.85%)
Oct 08, 2003 6.768 6.817 6.660 6.747 841,990 -0.02(-0.32%)
Oct 07, 2003 6.698 6.768 6.627 6.768 904,415 -0.03(-0.40%)
Oct 06, 2003 6.941 6.811 6.768 6.795 1,061,214 -0.15(-2.11%)
Oct 03, 2003 6.811 6.952 6.811 6.941 1,312,020 +0.38(+5.78%)
Oct 02, 2003 6.530 6.633 6.508 6.562 690,546 -0.05(-0.74%)
Oct 01, 2003 6.416 6.649 6.411 6.611 816,134 +0.28(+4.36%)
Sep 30, 2003 6.443 6.443 6.281 6.335 759,435 -0.20(-3.07%)
Sep 29, 2003 6.541 6.562 6.449 6.535 583,797 +0.09(+1.34%)
Sep 26, 2003 6.449 6.487 6.378 6.449 738,750 +0.00(+0.00%)
Sep 25, 2003 6.557 6.568 6.432 6.449 1,051,056 -0.10(-1.57%)
Sep 24, 2003 6.757 6.757 6.535 6.552 1,141,184 -0.30(-4.42%)
Sep 23, 2003 6.828 6.876 6.763 6.855 1,019,106 -0.10(-1.48%)
Sep 22, 2003 7.364 7.034 6.893 6.958 1,216,721 -0.41(-5.51%)
Sep 19, 2003 7.423 7.391 7.277 7.364 631,262 -0.06(-0.80%)
Sep 18, 2003 7.337 7.440 7.315 7.423 754,633 +0.21(+2.93%)
Sep 17, 2003 7.136 7.250 7.185 7.212 747,061 +0.08(+1.06%)
Sep 16, 2003 7.071 7.147 7.006 7.136 1,059,737 +0.06(+0.92%)
Sep 15, 2003 7.153 7.158 7.066 7.071 285,157 -0.04(-0.53%)
Sep 12, 2003 7.158 7.158 7.012 7.109 665,429 -0.06(-0.83%)
Sep 11, 2003 7.082 7.228 7.082 7.169 683,528 +0.11(+1.53%)
Sep 10, 2003 7.098 7.174 7.055 7.061 531,530 -0.22(-2.98%)
Sep 09, 2003 7.277 7.331 7.255 7.277 456,362 -0.05(-0.74%)
Sep 08, 2003 7.228 7.380 7.201 7.331 870,617 +0.24(+3.44%)
Sep 05, 2003 7.120 7.185 7.071 7.088 538,733 -0.02(-0.30%)
Sep 04, 2003 7.131 7.147 7.044 7.109 1,052,903 +0.03(+0.38%)
Sep 03, 2003 7.006 7.147 6.990 7.082 957,789 +0.14(+2.03%)
Sep 02, 2003 6.882 6.941 6.822 6.941 467,628 +0.19(+2.89%)
Aug 29, 2003 6.687 6.768 6.665 6.747 345,181 -0.03(-0.40%)
Aug 28, 2003 6.687 6.790 6.654 6.774 653,609 +0.11(+1.71%)
Aug 27, 2003 6.590 6.676 6.573 6.660 472,615 +0.07(+1.07%)
Aug 26, 2003 6.541 6.595 6.400 6.590 1,005,623 -0.08(-1.22%)
Aug 25, 2003 6.714 6.719 6.617 6.671 408,344 -0.02(-0.24%)
Aug 22, 2003 6.811 6.817 6.676 6.687 498,287 -0.08(-1.12%)
Aug 21, 2003 6.768 6.822 6.687 6.763 445,281 +0.06(+0.89%)
Aug 20, 2003 6.709 6.768 6.649 6.703 496,809 -0.11(-1.59%)
Aug 19, 2003 6.795 6.849 6.730 6.811 535,778 +0.05(+0.80%)
Aug 18, 2003 6.671 6.763 6.671 6.757 1,243,132 +0.08(+1.22%)
Aug 15, 2003 6.590 6.714 6.590 6.676 438,448 +0.04(+0.57%)
Aug 14, 2003 6.584 6.687 6.508 6.638 665,429 +0.00(+0.00%)
Aug 13, 2003 6.811 6.811 6.595 6.638 747,430 -0.21(-3.08%)
Aug 12, 2003 6.822 6.871 6.774 6.849 723,790 +0.14(+2.02%)
Aug 11, 2003 6.703 6.784 6.633 6.714 1,033,142 +0.00(+0.00%)
Aug 08, 2003 6.736 6.741 6.633 6.714 923,253 +0.16(+2.39%)
Aug 07, 2003 6.562 6.579 6.465 6.557 1,017,074 -0.04(-0.66%)
Aug 06, 2003 6.638 6.660 6.525 6.600 1,159,468 -0.22(-3.18%)
Aug 05, 2003 6.958 7.006 6.779 6.817 947,262 -0.09(-1.25%)
Aug 04, 2003 6.914 6.952 6.719 6.904 1,190,311 +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.