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

Aegon N.V. ADR (NY: AEG )

6.225 +0.075 (+1.22%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 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 (%)
Oct 29, 2010 3.429 3.446 3.398 3.413 1,420,732 -0.05(-1.41%)
Oct 28, 2010 3.462 3.478 3.435 3.462 1,699,689 +0.06(+1.91%)
Oct 27, 2010 3.402 3.419 3.348 3.397 975,852 -0.09(-2.48%)
Oct 25, 2010 3.516 3.521 3.467 3.484 837,282 -0.02(-0.46%)
Oct 22, 2010 3.511 3.521 3.473 3.500 743,411 +0.01(+0.31%)
Oct 21, 2010 3.505 3.532 3.440 3.489 829,869 +0.00(+0.00%)
Oct 20, 2010 3.440 3.511 3.440 3.489 905,146 +0.10(+2.87%)
Oct 19, 2010 3.408 3.451 3.359 3.392 1,057,089 -0.11(-3.09%)
Oct 18, 2010 3.451 3.505 3.440 3.500 1,006,880 +0.06(+1.89%)
Oct 15, 2010 3.473 3.478 3.408 3.435 1,269,251 -0.03(-0.78%)
Oct 14, 2010 3.473 3.484 3.429 3.462 1,050,121 +0.01(+0.31%)
Oct 13, 2010 3.456 3.467 3.435 3.451 839,127 +0.06(+1.75%)
Oct 12, 2010 3.348 3.397 3.316 3.392 734,815 -0.01(-0.16%)
Oct 11, 2010 3.408 3.424 3.386 3.397 566,511 +0.02(+0.48%)
Oct 08, 2010 3.381 3.394 3.365 3.381 989,432 +0.02(+0.48%)
Oct 07, 2010 3.386 3.397 3.332 3.365 1,031,780 +0.01(+0.16%)
Oct 06, 2010 3.354 3.370 3.337 3.359 869,023 +0.01(+0.16%)
Oct 05, 2010 3.289 3.354 3.267 3.354 1,739,420 +0.14(+4.20%)
Oct 04, 2010 3.240 3.254 3.197 3.218 828,305 -0.05(-1.49%)
Oct 01, 2010 3.267 3.299 3.246 3.267 2,006,126 +0.03(+0.83%)
Sep 30, 2010 3.278 3.310 3.213 3.240 1,274,524 -0.04(-1.15%)
Sep 29, 2010 3.283 3.300 3.251 3.278 1,334,407 -0.02(-0.49%)
Sep 28, 2010 3.278 3.305 3.218 3.294 1,602,795 +0.04(+1.16%)
Sep 27, 2010 3.283 3.294 3.256 3.256 565,618 -0.07(-2.11%)
Sep 24, 2010 3.289 3.327 3.283 3.327 3,680,878 +0.16(+4.95%)
Sep 23, 2010 3.208 3.235 3.170 3.170 886,595 -0.10(-2.98%)
Sep 22, 2010 3.305 3.332 3.251 3.267 1,389,213 -0.03(-0.82%)
Sep 21, 2010 3.278 3.354 3.273 3.294 2,248,063 +0.10(+3.05%)
Sep 20, 2010 3.137 3.202 3.132 3.197 3,335,643 +0.07(+2.25%)
Sep 17, 2010 3.127 3.127 3.083 3.127 8,063,647 -0.01(-0.34%)
Sep 15, 2010 3.078 3.137 3.067 3.137 4,011,949 +0.05(+1.75%)
Sep 14, 2010 3.067 3.110 3.038 3.083 841,607 -0.02(-0.70%)
Sep 13, 2010 3.110 3.121 3.078 3.105 796,064 +0.10(+3.42%)
Sep 10, 2010 2.980 3.009 2.964 3.002 503,424 +0.03(+0.91%)
Sep 09, 2010 3.013 3.013 2.943 2.975 693,326 +0.01(+0.18%)
Sep 08, 2010 2.953 3.002 2.953 2.970 605,345 +0.03(+1.11%)
Sep 07, 2010 2.975 2.986 2.932 2.937 1,181,505 -0.11(-3.55%)
Sep 03, 2010 3.045 3.067 3.008 3.045 786,811 +0.04(+1.44%)
Sep 02, 2010 2.991 3.013 2.964 3.002 1,069,488 +0.06(+2.21%)
Sep 01, 2010 2.867 2.956 2.867 2.937 2,756,929 +0.18(+6.68%)
Aug 31, 2010 2.753 2.797 2.732 2.753 1,294 -0.02(-0.59%)
Aug 30, 2010 2.802 2.818 2.770 2.770 847,620 -0.11(-3.76%)
Aug 27, 2010 2.878 2.889 2.764 2.878 1,196,943 +0.10(+3.50%)
Aug 26, 2010 2.818 2.840 2.770 2.780 1,181,756 -0.05(-1.72%)
Aug 25, 2010 2.753 2.840 2.732 2.829 1,844,265 -0.03(-0.95%)
Aug 24, 2010 2.861 2.883 2.821 2.856 1,603,901 -0.08(-2.76%)
Aug 23, 2010 2.980 3.002 2.937 2.937 1,306,321 -0.04(-1.45%)
Aug 20, 2010 2.997 2.997 2.948 2.980 1,320,619 -0.09(-2.82%)
Aug 19, 2010 3.164 3.180 3.051 3.067 1,048,729 -0.11(-3.41%)
Aug 18, 2010 3.197 3.208 3.143 3.175 954,869 +0.00(+0.00%)
Aug 17, 2010 3.191 3.213 3.159 3.175 1,227,587 +0.19(+6.53%)
Aug 16, 2010 2.959 3.016 2.959 2.980 2,416,217 +0.00(+0.00%)
Aug 13, 2010 2.980 2.997 2.964 2.980 1,247,738 -0.04(-1.25%)
Aug 12, 2010 2.986 3.045 2.975 3.018 2,676,662 -0.10(-3.13%)
Aug 11, 2010 3.186 3.186 3.110 3.116 993,595 -0.20(-6.04%)
Aug 10, 2010 3.310 3.332 3.251 3.316 1,644,426 -0.08(-2.39%)
Aug 09, 2010 3.397 3.408 3.370 3.397 796,574 +0.01(+0.16%)
Aug 06, 2010 3.392 3.402 3.321 3.392 557,608 +0.00(+0.00%)
Aug 05, 2010 3.386 3.397 3.354 3.392 457,809 -0.03(-0.79%)
Aug 04, 2010 3.429 3.484 3.392 3.419 877,969 +0.01(+0.32%)
Aug 03, 2010 3.392 3.435 3.365 3.408 1,209,555 +0.02(+0.64%)
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.