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 (%)
Feb 27, 2004 8.289 8.351 8.239 8.300 538,338 +0.05(+0.61%)
Feb 26, 2004 8.194 8.289 8.172 8.250 467,396 +0.00(+0.00%)
Feb 25, 2004 8.245 8.273 8.139 8.250 708,528 -0.14(-1.66%)
Feb 24, 2004 8.345 8.451 8.312 8.390 646,185 -0.09(-1.05%)
Feb 23, 2004 8.607 8.619 8.468 8.479 441,061 -0.07(-0.78%)
Feb 20, 2004 8.719 8.719 8.485 8.546 785,024 -0.11(-1.23%)
Feb 19, 2004 8.725 8.764 8.652 8.652 639,557 +0.02(+0.19%)
Feb 18, 2004 8.753 8.753 8.568 8.635 968,293 -0.16(-1.78%)
Feb 17, 2004 8.736 8.825 8.691 8.792 783,054 +0.20(+2.27%)
Feb 13, 2004 8.730 8.730 8.535 8.596 557,149 -0.20(-2.22%)
Feb 12, 2004 8.780 8.836 8.741 8.792 530,456 -0.04(-0.51%)
Feb 11, 2004 8.702 8.892 8.658 8.836 2,261,201 +0.25(+2.86%)
Feb 10, 2004 8.568 8.624 8.524 8.591 489,789 -0.06(-0.65%)
Feb 09, 2004 8.658 8.697 8.591 8.646 409,710 +0.15(+1.77%)
Feb 06, 2004 8.418 8.535 8.395 8.496 571,839 +0.07(+0.79%)
Feb 05, 2004 8.485 8.496 8.401 8.429 765,497 +0.14(+1.68%)
Feb 04, 2004 8.356 8.429 8.289 8.289 1,073,273 -0.17(-2.04%)
Feb 03, 2004 8.518 8.524 8.429 8.462 1,012,363 -0.15(-1.75%)
Feb 02, 2004 8.535 8.702 8.446 8.613 1,205,126 +0.10(+1.18%)
Jan 30, 2004 8.490 8.540 8.418 8.513 615,551 +0.08(+0.93%)
Jan 29, 2004 8.574 8.580 8.390 8.434 773,022 -0.21(-2.39%)
Jan 28, 2004 8.820 8.898 8.630 8.641 1,119,314 -0.17(-1.90%)
Jan 27, 2004 8.875 8.875 8.747 8.808 444,107 +0.01(+0.13%)
Jan 26, 2004 8.702 8.847 8.646 8.797 692,405 -0.02(-0.19%)
Jan 23, 2004 8.853 8.903 8.780 8.814 411,860 -0.11(-1.25%)
Jan 22, 2004 8.842 8.959 8.836 8.926 818,883 +0.02(+0.25%)
Jan 21, 2004 8.797 8.948 8.753 8.903 685,060 +0.14(+1.59%)
Jan 20, 2004 8.786 8.808 8.697 8.764 746,508 -0.23(-2.54%)
Jan 16, 2004 9.048 9.060 8.931 8.993 611,968 -0.01(-0.06%)
Jan 15, 2004 9.037 9.043 8.892 8.998 845,218 +0.20(+2.22%)
Jan 14, 2004 8.702 8.803 8.674 8.803 698,675 +0.28(+3.27%)
Jan 13, 2004 8.641 8.652 8.457 8.524 573,272 +0.03(+0.33%)
Jan 12, 2004 8.479 8.496 8.412 8.496 470,441 -0.06(-0.72%)
Jan 09, 2004 8.518 8.680 8.540 8.557 586,529 +0.04(+0.46%)
Jan 08, 2004 8.384 8.529 8.384 8.518 396,991 +0.21(+2.48%)
Jan 07, 2004 8.306 8.306 8.222 8.312 635,078 -0.16(-1.85%)
Jan 06, 2004 8.373 8.501 8.362 8.468 823,720 -0.05(-0.59%)
Jan 05, 2004 8.501 8.524 8.429 8.518 659,979 +0.26(+3.11%)
Jan 02, 2004 8.289 8.367 8.261 8.261 437,120 +0.00(+0.00%)
Dec 31, 2003 8.200 8.289 8.178 8.261 354,712 +0.11(+1.30%)
Dec 30, 2003 8.139 8.189 8.116 8.155 352,025 +0.01(+0.14%)
Dec 29, 2003 7.999 8.144 7.999 8.144 776,067 +0.33(+4.21%)
Dec 26, 2003 7.759 7.848 7.759 7.815 321,390 +0.00(+0.00%)
Dec 24, 2003 7.871 7.893 7.798 7.815 213,185 -0.03(-0.36%)
Dec 23, 2003 7.865 7.882 7.792 7.843 359,907 -0.07(-0.85%)
Dec 22, 2003 7.848 7.910 7.815 7.910 399,140 +0.06(+0.71%)
Dec 19, 2003 7.820 7.876 7.809 7.854 458,617 -0.03(-0.42%)
Dec 18, 2003 7.709 7.899 7.709 7.887 717,486 +0.13(+1.73%)
Dec 17, 2003 7.709 7.759 7.686 7.753 519,169 -0.12(-1.49%)
Dec 16, 2003 7.826 7.899 7.787 7.871 783,950 +0.15(+1.88%)
Dec 15, 2003 7.926 7.926 7.714 7.725 529,381 -0.03(-0.43%)
Dec 12, 2003 7.792 7.792 7.636 7.759 519,886 +0.05(+0.65%)
Dec 11, 2003 7.575 7.720 7.552 7.709 511,287 +0.06(+0.73%)
Dec 10, 2003 7.631 7.731 7.569 7.653 634,899 -0.03(-0.36%)
Dec 09, 2003 7.859 7.832 7.647 7.681 457,901 -0.18(-2.27%)
Dec 08, 2003 7.698 7.837 7.698 7.859 462,200 +0.12(+1.59%)
Dec 05, 2003 7.686 7.826 7.686 7.737 464,350 -0.04(-0.50%)
Dec 04, 2003 7.798 7.832 7.731 7.776 420,638 -0.09(-1.21%)
Dec 03, 2003 7.887 7.949 7.820 7.871 954,140 +0.16(+2.03%)
Dec 02, 2003 7.692 7.776 7.692 7.714 685,598 -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.