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

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2010 3.405 3.461 3.405 3.422 862,466 +0.02(+0.66%)
Dec 30, 2010 3.422 3.422 3.388 3.399 1,242,093 +0.01(+0.33%)
Dec 29, 2010 3.394 3.405 3.388 3.388 966,302 +0.01(+0.17%)
Dec 28, 2010 3.394 3.405 3.372 3.383 850,756 +0.00(+0.00%)
Dec 27, 2010 3.355 3.388 3.355 3.383 746,454 +0.02(+0.50%)
Dec 23, 2010 3.372 3.383 3.355 3.366 728,752 -0.03(-0.82%)
Dec 22, 2010 3.377 3.399 3.377 3.394 1,034,681 +0.02(+0.50%)
Dec 21, 2010 3.377 3.399 3.366 3.377 1,134,927 +0.07(+2.02%)
Dec 20, 2010 3.349 3.360 3.305 3.310 2,484,593 -0.03(-0.84%)
Dec 17, 2010 3.338 3.349 3.305 3.338 2,305,343 -0.05(-1.48%)
Dec 16, 2010 3.383 3.399 3.354 3.388 1,058,357 -0.02(-0.65%)
Dec 15, 2010 3.455 3.483 3.394 3.411 946,395 -0.05(-1.45%)
Dec 14, 2010 3.478 3.500 3.450 3.461 1,268,033 +0.01(+0.32%)
Dec 13, 2010 3.444 3.472 3.438 3.450 1,433,926 +0.04(+1.15%)
Dec 10, 2010 3.394 3.411 3.355 3.411 1,658,611 -0.02(-0.49%)
Dec 09, 2010 3.422 3.438 3.388 3.427 1,009,325 +0.06(+1.82%)
Dec 08, 2010 3.316 3.372 3.316 3.366 1,175,776 +0.06(+1.69%)
Dec 07, 2010 3.355 3.366 3.305 3.310 1,105,231 +0.01(+0.17%)
Dec 06, 2010 3.310 3.316 3.282 3.305 1,915,308 -0.06(-1.82%)
Dec 03, 2010 3.316 3.383 3.316 3.366 1,492,806 +0.04(+1.17%)
Dec 02, 2010 3.215 3.327 3.215 3.327 3,508,554 +0.04(+1.36%)
Dec 01, 2010 3.243 3.282 3.210 3.282 2,137,038 +0.20(+6.33%)
Nov 30, 2010 3.048 3.113 3.048 3.087 4,303,092 -0.10(-3.15%)
Nov 29, 2010 3.171 3.187 3.115 3.187 5,592,387 -0.07(-2.06%)
Nov 26, 2010 3.238 3.265 3.229 3.254 1,602,271 -0.05(-1.52%)
Nov 24, 2010 3.293 3.305 3.305 3.305 2,795,258 +0.01(+0.34%)
Nov 23, 2010 3.355 3.360 3.288 3.293 4,177,547 -0.21(-6.05%)
Nov 22, 2010 3.500 3.533 3.455 3.505 1,040,448 -0.08(-2.18%)
Nov 19, 2010 3.561 3.584 3.533 3.584 626,683 +0.01(+0.31%)
Nov 18, 2010 3.589 3.595 3.567 3.572 841,254 +0.08(+2.40%)
Nov 17, 2010 3.483 3.528 3.483 3.489 1,143,925 +0.03(+0.97%)
Nov 16, 2010 3.522 3.528 3.427 3.455 1,381,635 -0.07(-2.06%)
Nov 15, 2010 3.556 3.578 3.528 3.528 1,060,306 +0.01(+0.16%)
Nov 12, 2010 3.550 3.584 3.500 3.522 1,143,805 -0.01(-0.32%)
Nov 11, 2010 3.561 3.561 3.511 3.533 839,763 -0.03(-0.78%)
Nov 10, 2010 3.584 3.584 3.483 3.561 1,322,973 -0.01(-0.16%)
Nov 09, 2010 3.645 3.667 3.545 3.567 1,714,708 -0.06(-1.54%)
Nov 08, 2010 3.612 3.628 3.584 3.623 1,160,092 -0.03(-0.76%)
Nov 05, 2010 3.651 3.668 3.617 3.651 1,025,272 -0.07(-1.95%)
Nov 04, 2010 3.684 3.734 3.673 3.723 1,996,867 +0.12(+3.25%)
Nov 03, 2010 3.600 3.606 3.522 3.606 847,389 +0.02(+0.47%)
Nov 02, 2010 3.567 3.595 3.558 3.589 721,803 +0.09(+2.55%)
Nov 01, 2010 3.533 3.556 3.466 3.500 867,543 -0.02(-0.63%)
Oct 29, 2010 3.539 3.556 3.506 3.522 1,376,756 -0.05(-1.41%)
Oct 28, 2010 3.572 3.589 3.545 3.572 1,647,079 +0.07(+1.91%)
Oct 27, 2010 3.511 3.528 3.455 3.505 945,646 -0.09(-2.48%)
Oct 25, 2010 3.628 3.634 3.578 3.595 811,366 -0.02(-0.46%)
Oct 22, 2010 3.623 3.634 3.584 3.612 720,401 +0.01(+0.31%)
Oct 21, 2010 3.617 3.645 3.550 3.600 804,183 +0.00(+0.00%)
Oct 20, 2010 3.550 3.623 3.550 3.600 877,130 +0.10(+2.87%)
Oct 19, 2010 3.517 3.561 3.466 3.500 1,024,369 -0.11(-3.09%)
Oct 18, 2010 3.561 3.617 3.550 3.612 975,715 +0.07(+1.89%)
Oct 15, 2010 3.584 3.589 3.517 3.545 1,229,965 -0.03(-0.78%)
Oct 14, 2010 3.584 3.595 3.539 3.572 1,017,617 +0.01(+0.31%)
Oct 13, 2010 3.567 3.578 3.545 3.561 813,154 +0.06(+1.75%)
Oct 12, 2010 3.455 3.505 3.422 3.500 712,070 -0.01(-0.16%)
Oct 11, 2010 3.517 3.533 3.494 3.505 548,976 +0.02(+0.48%)
Oct 08, 2010 3.489 3.503 3.472 3.489 958,807 +0.02(+0.48%)
Oct 07, 2010 3.494 3.505 3.438 3.472 999,844 +0.01(+0.16%)
Oct 06, 2010 3.461 3.478 3.444 3.466 842,124 +0.01(+0.16%)
Oct 05, 2010 3.394 3.461 3.372 3.461 1,685,580 +0.14(+4.20%)
Oct 04, 2010 3.344 3.358 3.299 3.321 802,667 -0.05(-1.49%)
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.