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 +0.170 (+2.84%)
Official Closing 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, 2012 3.195 3.198 3.167 3.190 535,305 +0.09(+2.76%)
Oct 26, 2012 3.115 3.104 3.104 3.104 916,720 -0.01(-0.37%)
Oct 25, 2012 3.155 3.167 3.098 3.115 459,981 +0.04(+1.30%)
Oct 24, 2012 3.110 3.121 3.075 3.075 468,284 -0.04(-1.28%)
Oct 23, 2012 3.110 3.138 3.092 3.115 858,359 -0.09(-2.85%)
Oct 19, 2012 3.247 3.252 3.195 3.207 575,957 -0.06(-1.92%)
Oct 18, 2012 3.281 3.307 3.252 3.270 765,062 -0.01(-0.35%)
Oct 17, 2012 3.264 3.292 3.247 3.281 827,161 +0.07(+2.32%)
Oct 16, 2012 3.178 3.212 3.167 3.207 766,411 +0.10(+3.12%)
Oct 15, 2012 3.110 3.115 3.081 3.110 566,303 +0.05(+1.68%)
Oct 12, 2012 3.092 3.104 3.041 3.058 512,401 +0.01(+0.19%)
Oct 11, 2012 3.075 3.098 3.052 3.052 944,827 +0.07(+2.30%)
Oct 10, 2012 3.024 3.030 2.972 2.984 527,549 -0.01(-0.19%)
Oct 09, 2012 3.030 3.052 2.984 2.989 702,711 -0.07(-2.43%)
Oct 08, 2012 3.064 3.075 3.052 3.064 1,110,461 -0.05(-1.65%)
Oct 05, 2012 3.127 3.155 3.110 3.115 510,411 +0.02(+0.55%)
Oct 04, 2012 3.070 3.098 3.058 3.098 481,139 +0.07(+2.26%)
Oct 03, 2012 3.047 3.047 3.007 3.030 519,096 -0.01(-0.19%)
Oct 02, 2012 3.064 3.075 3.024 3.035 845,219 +0.05(+1.53%)
Oct 01, 2012 2.995 3.052 2.989 2.989 964,650 +0.01(+0.38%)
Sep 28, 2012 3.024 3.030 2.972 2.978 1,072,368 -0.14(-4.58%)
Sep 27, 2012 3.087 3.130 3.052 3.121 974,851 +0.07(+2.25%)
Sep 26, 2012 3.104 3.104 3.052 3.052 1,626,753 -0.07(-2.20%)
Sep 25, 2012 3.155 3.195 3.115 3.121 2,112,326 -0.03(-1.09%)
Sep 24, 2012 3.144 3.167 3.127 3.155 561,893 -0.04(-1.25%)
Sep 21, 2012 3.224 3.230 3.195 3.195 416,721 +0.02(+0.72%)
Sep 20, 2012 3.144 3.178 3.130 3.172 832,847 -0.07(-2.29%)
Sep 19, 2012 3.241 3.255 3.218 3.247 896,428 -0.02(-0.53%)
Sep 18, 2012 3.287 3.298 3.252 3.264 749,483 -0.10(-2.89%)
Sep 17, 2012 3.372 3.390 3.350 3.361 1,067,772 +0.01(+0.17%)
Sep 14, 2012 3.367 3.404 3.344 3.355 1,276,760 +0.06(+1.73%)
Sep 13, 2012 3.195 3.310 3.167 3.298 1,061,486 +0.09(+2.67%)
Sep 12, 2012 3.258 3.264 3.210 3.212 1,051,486 +0.05(+1.44%)
Sep 11, 2012 3.138 3.184 3.138 3.167 942,141 +0.09(+2.97%)
Sep 10, 2012 3.121 3.138 3.070 3.075 583,597 -0.08(-2.54%)
Sep 07, 2012 3.161 3.172 3.144 3.155 1,193,022 +0.07(+2.22%)
Sep 06, 2012 3.007 3.092 3.007 3.087 982,010 +0.14(+4.85%)
Sep 05, 2012 2.955 2.972 2.938 2.944 768,673 +0.02(+0.59%)
Sep 04, 2012 2.949 2.949 2.904 2.927 797,273 +0.00(+0.00%)
Aug 31, 2012 2.949 2.967 2.904 2.927 652,573 +0.06(+2.20%)
Aug 30, 2012 2.892 2.892 2.841 2.864 976,849 -0.09(-3.09%)
Aug 29, 2012 2.949 2.967 2.927 2.955 478,188 +0.00(+0.00%)
Aug 27, 2012 2.984 2.995 2.949 2.955 825,779 +0.02(+0.58%)
Aug 24, 2012 2.915 2.967 2.904 2.938 584,694 -0.06(-2.10%)
Aug 23, 2012 3.007 3.030 2.984 3.001 824,336 -0.05(-1.69%)
Aug 22, 2012 3.018 3.070 3.007 3.052 954,610 +0.05(+1.71%)
Aug 21, 2012 3.007 3.047 2.989 3.001 850,117 +0.05(+1.55%)
Aug 20, 2012 2.978 2.984 2.921 2.955 891,487 -0.07(-2.27%)
Aug 17, 2012 3.041 3.041 3.007 3.024 787,815 -0.02(-0.56%)
Aug 16, 2012 2.995 3.047 2.979 3.041 612,360 +0.09(+3.16%)
Aug 15, 2012 2.931 2.965 2.931 2.948 858,768 +0.01(+0.38%)
Aug 14, 2012 2.953 2.970 2.926 2.937 1,333,828 +0.02(+0.57%)
Aug 13, 2012 2.953 2.970 2.892 2.920 587,696 -0.03(-0.95%)
Aug 10, 2012 2.914 2.948 2.892 2.948 1,126,600 +0.05(+1.73%)
Aug 09, 2012 2.931 2.948 2.886 2.898 1,838,834 +0.13(+4.64%)
Aug 08, 2012 2.758 2.786 2.747 2.769 1,007,953 -0.01(-0.20%)
Aug 07, 2012 2.769 2.786 2.764 2.775 972,308 +0.06(+2.26%)
Aug 06, 2012 2.730 2.750 2.713 2.713 1,132,944 +0.06(+2.10%)
Aug 03, 2012 2.596 2.674 2.596 2.658 1,387,914 +0.23(+9.43%)
Aug 02, 2012 2.451 2.473 2.395 2.429 980,551 -0.11(-4.40%)
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.