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

Aegon N.V. ADR (NY: AEG )

6.390 -0.050 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.298 3.301 3.269 3.293 518,563 +0.09(+2.76%)
Oct 26, 2012 3.216 3.204 3.204 3.204 888,049 -0.01(-0.37%)
Oct 25, 2012 3.257 3.269 3.198 3.216 445,595 +0.04(+1.30%)
Oct 24, 2012 3.210 3.222 3.175 3.175 453,639 -0.04(-1.28%)
Oct 23, 2012 3.210 3.239 3.192 3.216 831,514 -0.09(-2.85%)
Oct 19, 2012 3.352 3.357 3.298 3.310 557,944 -0.06(-1.92%)
Oct 18, 2012 3.387 3.413 3.357 3.375 741,135 -0.01(-0.35%)
Oct 17, 2012 3.369 3.399 3.352 3.387 801,291 +0.08(+2.32%)
Oct 16, 2012 3.281 3.316 3.269 3.310 742,441 +0.10(+3.13%)
Oct 15, 2012 3.210 3.216 3.180 3.210 548,592 +0.05(+1.68%)
Oct 12, 2012 3.192 3.204 3.139 3.157 496,375 +0.01(+0.19%)
Oct 11, 2012 3.175 3.198 3.151 3.151 915,277 +0.07(+2.30%)
Oct 10, 2012 3.121 3.127 3.068 3.080 511,050 -0.01(-0.19%)
Oct 09, 2012 3.127 3.151 3.080 3.086 680,734 -0.08(-2.43%)
Oct 08, 2012 3.163 3.175 3.151 3.163 1,075,731 -0.05(-1.65%)
Oct 05, 2012 3.228 3.257 3.210 3.216 494,448 +0.02(+0.55%)
Oct 04, 2012 3.169 3.198 3.157 3.198 466,092 +0.07(+2.26%)
Oct 03, 2012 3.145 3.145 3.104 3.127 502,861 -0.01(-0.19%)
Oct 02, 2012 3.163 3.175 3.121 3.133 818,785 +0.05(+1.53%)
Oct 01, 2012 3.092 3.151 3.086 3.086 934,480 +0.01(+0.38%)
Sep 28, 2012 3.121 3.127 3.068 3.074 1,038,829 -0.15(-4.58%)
Sep 27, 2012 3.186 3.231 3.151 3.222 944,362 +0.07(+2.25%)
Sep 26, 2012 3.204 3.204 3.151 3.151 1,575,876 -0.07(-2.20%)
Sep 25, 2012 3.257 3.298 3.216 3.222 2,046,262 -0.04(-1.09%)
Sep 24, 2012 3.245 3.269 3.228 3.257 544,320 -0.04(-1.25%)
Sep 21, 2012 3.328 3.334 3.298 3.298 403,688 +0.02(+0.72%)
Sep 20, 2012 3.245 3.281 3.231 3.275 806,799 -0.08(-2.29%)
Sep 19, 2012 3.346 3.360 3.322 3.352 868,392 -0.02(-0.53%)
Sep 18, 2012 3.393 3.405 3.357 3.369 726,043 -0.10(-2.89%)
Sep 17, 2012 3.481 3.499 3.458 3.470 1,034,377 +0.01(+0.17%)
Sep 14, 2012 3.475 3.514 3.452 3.464 1,236,829 +0.06(+1.73%)
Sep 13, 2012 3.298 3.416 3.269 3.405 1,028,288 +0.09(+2.67%)
Sep 12, 2012 3.363 3.369 3.313 3.316 1,018,601 +0.05(+1.44%)
Sep 11, 2012 3.239 3.287 3.239 3.269 912,676 +0.09(+2.97%)
Sep 10, 2012 3.222 3.239 3.169 3.175 565,345 -0.08(-2.54%)
Sep 07, 2012 3.263 3.275 3.245 3.257 1,155,710 +0.07(+2.22%)
Sep 06, 2012 3.104 3.192 3.104 3.186 951,297 +0.15(+4.85%)
Sep 05, 2012 3.051 3.068 3.033 3.039 744,633 +0.02(+0.59%)
Sep 04, 2012 3.045 3.045 2.997 3.021 772,338 +0.00(+0.00%)
Aug 31, 2012 3.045 3.062 2.997 3.021 632,164 +0.06(+2.20%)
Aug 30, 2012 2.986 2.986 2.933 2.956 946,298 -0.09(-3.09%)
Aug 29, 2012 3.045 3.062 3.021 3.051 463,233 +0.00(+0.00%)
Aug 27, 2012 3.080 3.092 3.045 3.051 799,953 +0.02(+0.58%)
Aug 24, 2012 3.009 3.062 2.997 3.033 566,407 -0.06(-2.10%)
Aug 23, 2012 3.104 3.127 3.080 3.098 798,554 -0.05(-1.69%)
Aug 22, 2012 3.115 3.169 3.104 3.151 924,754 +0.05(+1.71%)
Aug 21, 2012 3.104 3.145 3.086 3.098 823,530 +0.05(+1.55%)
Aug 20, 2012 3.074 3.080 3.015 3.051 863,606 -0.07(-2.27%)
Aug 17, 2012 3.139 3.139 3.104 3.121 763,176 -0.02(-0.56%)
Aug 16, 2012 3.092 3.145 3.075 3.139 593,208 +0.10(+3.16%)
Aug 15, 2012 3.026 3.060 3.026 3.043 831,949 +0.01(+0.38%)
Aug 14, 2012 3.049 3.066 3.020 3.031 1,292,172 +0.02(+0.57%)
Aug 13, 2012 3.049 3.066 2.985 3.014 569,343 -0.03(-0.95%)
Aug 10, 2012 3.008 3.043 2.985 3.043 1,091,416 +0.05(+1.73%)
Aug 09, 2012 3.026 3.043 2.980 2.991 1,781,408 +0.13(+4.64%)
Aug 08, 2012 2.847 2.876 2.835 2.858 976,475 -0.01(-0.20%)
Aug 07, 2012 2.858 2.876 2.853 2.864 941,943 +0.06(+2.26%)
Aug 06, 2012 2.818 2.838 2.801 2.801 1,097,562 +0.06(+2.10%)
Aug 03, 2012 2.680 2.761 2.680 2.743 1,344,570 +0.24(+9.43%)
Aug 02, 2012 2.530 2.553 2.472 2.507 949,929 -0.12(-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.