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 (%)
Feb 27, 2004 8.041 8.100 7.992 8.051 554,986 +0.05(+0.61%)
Feb 26, 2004 7.949 8.041 7.927 8.003 481,849 +0.00(+0.00%)
Feb 25, 2004 7.997 8.024 7.894 8.003 730,439 -0.14(-1.66%)
Feb 24, 2004 8.095 8.198 8.062 8.138 666,168 -0.09(-1.05%)
Feb 23, 2004 8.349 8.360 8.214 8.225 454,700 -0.06(-0.78%)
Feb 20, 2004 8.458 8.458 8.230 8.290 809,300 -0.10(-1.23%)
Feb 19, 2004 8.463 8.501 8.393 8.393 659,334 +0.02(+0.19%)
Feb 18, 2004 8.490 8.490 8.311 8.376 998,236 -0.15(-1.78%)
Feb 17, 2004 8.474 8.560 8.430 8.528 807,269 +0.19(+2.27%)
Feb 13, 2004 8.468 8.468 8.279 8.338 574,378 -0.19(-2.22%)
Feb 12, 2004 8.517 8.571 8.479 8.528 546,859 -0.04(-0.51%)
Feb 11, 2004 8.441 8.625 8.398 8.571 2,331,126 +0.24(+2.86%)
Feb 10, 2004 8.311 8.365 8.268 8.333 504,935 -0.05(-0.65%)
Feb 09, 2004 8.398 8.436 8.333 8.387 422,380 +0.15(+1.77%)
Feb 06, 2004 8.165 8.279 8.143 8.241 589,522 +0.06(+0.79%)
Feb 05, 2004 8.230 8.241 8.149 8.176 789,169 +0.14(+1.68%)
Feb 04, 2004 8.106 8.176 8.041 8.041 1,106,463 -0.17(-2.04%)
Feb 03, 2004 8.263 8.268 8.176 8.208 1,043,669 -0.15(-1.75%)
Feb 02, 2004 8.279 8.441 8.192 8.355 1,242,393 +0.10(+1.18%)
Jan 30, 2004 8.236 8.284 8.165 8.257 634,586 +0.08(+0.93%)
Jan 29, 2004 8.317 8.322 8.138 8.181 796,926 -0.20(-2.39%)
Jan 28, 2004 8.555 8.631 8.371 8.382 1,153,927 -0.16(-1.90%)
Jan 27, 2004 8.609 8.609 8.485 8.544 457,840 +0.01(+0.13%)
Jan 26, 2004 8.441 8.582 8.387 8.533 713,817 -0.02(-0.19%)
Jan 23, 2004 8.587 8.636 8.517 8.550 424,596 -0.11(-1.25%)
Jan 22, 2004 8.577 8.690 8.571 8.658 844,206 +0.02(+0.25%)
Jan 21, 2004 8.533 8.680 8.490 8.636 706,245 +0.14(+1.59%)
Jan 20, 2004 8.523 8.544 8.436 8.501 769,593 -0.22(-2.55%)
Jan 16, 2004 8.777 8.788 8.663 8.723 630,892 -0.01(-0.06%)
Jan 15, 2004 8.766 8.772 8.625 8.728 871,355 +0.19(+2.22%)
Jan 14, 2004 8.441 8.539 8.414 8.539 720,281 +0.27(+3.27%)
Jan 13, 2004 8.382 8.393 8.203 8.268 591,000 +0.03(+0.33%)
Jan 12, 2004 8.225 8.241 8.160 8.241 484,989 -0.06(-0.72%)
Jan 09, 2004 8.263 8.420 8.284 8.300 604,667 +0.04(+0.46%)
Jan 08, 2004 8.133 8.273 8.133 8.263 409,267 +0.20(+2.48%)
Jan 07, 2004 8.057 8.057 7.976 8.062 654,717 -0.15(-1.85%)
Jan 06, 2004 8.122 8.246 8.111 8.214 849,193 -0.05(-0.59%)
Jan 05, 2004 8.246 8.268 8.176 8.263 680,389 +0.25(+3.11%)
Jan 02, 2004 8.041 8.116 8.014 8.014 450,637 +0.00(+0.00%)
Dec 31, 2003 7.954 8.041 7.932 8.014 365,681 +0.10(+1.30%)
Dec 30, 2003 7.894 7.943 7.873 7.911 362,911 +0.01(+0.14%)
Dec 29, 2003 7.759 7.900 7.759 7.900 800,066 +0.32(+4.21%)
Dec 26, 2003 7.526 7.613 7.526 7.580 331,329 +0.00(+0.00%)
Dec 24, 2003 7.635 7.656 7.564 7.580 219,778 -0.03(-0.36%)
Dec 23, 2003 7.629 7.645 7.559 7.607 371,037 -0.06(-0.85%)
Dec 22, 2003 7.613 7.672 7.580 7.672 411,483 +0.05(+0.71%)
Dec 19, 2003 7.586 7.640 7.575 7.618 472,800 -0.03(-0.42%)
Dec 18, 2003 7.477 7.662 7.477 7.651 739,673 +0.13(+1.73%)
Dec 17, 2003 7.477 7.526 7.456 7.521 535,224 -0.11(-1.49%)
Dec 16, 2003 7.591 7.662 7.553 7.635 808,192 +0.14(+1.88%)
Dec 15, 2003 7.689 7.689 7.483 7.494 545,751 -0.03(-0.43%)
Dec 12, 2003 7.559 7.559 7.407 7.526 535,963 +0.05(+0.65%)
Dec 11, 2003 7.348 7.488 7.326 7.477 527,098 +0.05(+0.73%)
Dec 10, 2003 7.402 7.499 7.342 7.423 654,532 -0.03(-0.36%)
Dec 09, 2003 7.624 7.597 7.418 7.450 472,061 -0.17(-2.27%)
Dec 08, 2003 7.467 7.602 7.467 7.624 476,493 +0.12(+1.59%)
Dec 05, 2003 7.456 7.591 7.456 7.505 478,710 -0.04(-0.50%)
Dec 04, 2003 7.564 7.597 7.499 7.542 433,646 -0.09(-1.21%)
Dec 03, 2003 7.651 7.710 7.586 7.635 983,646 +0.15(+2.03%)
Dec 02, 2003 7.461 7.542 7.461 7.483 706,799 -0.02(-0.22%)
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.