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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 3.926 4.004 3.879 3.931 1,431,343 -0.25(-5.98%)
Mar 28, 2003 4.123 4.337 4.103 4.181 1,645,123 -0.09(-2.19%)
Mar 27, 2003 4.222 4.337 4.149 4.274 1,234,082 -0.14(-3.18%)
Mar 26, 2003 4.446 4.467 4.358 4.415 1,168,008 +0.04(+0.95%)
Mar 25, 2003 4.181 4.441 4.170 4.373 1,486,469 +0.11(+2.69%)
Mar 24, 2003 4.352 4.389 4.222 4.259 1,290,168 -0.44(-9.41%)
Mar 21, 2003 4.420 4.790 4.368 4.701 2,030,425 +0.53(+12.73%)
Mar 20, 2003 4.186 4.358 4.030 4.170 4,224,883 -0.20(-4.64%)
Mar 19, 2003 4.441 4.467 4.243 4.373 2,135,874 -0.03(-0.59%)
Mar 18, 2003 4.451 4.467 4.285 4.399 1,469,758 -0.26(-5.48%)
Mar 17, 2003 4.144 4.816 4.113 4.654 2,840,022 +0.27(+6.05%)
Mar 14, 2003 4.295 4.582 4.129 4.389 2,740,911 +0.26(+6.31%)
Mar 13, 2003 3.905 4.155 3.858 4.129 2,394,023 +0.42(+11.22%)
Mar 12, 2003 3.811 3.827 3.488 3.712 2,622,209 -0.08(-2.19%)
Mar 11, 2003 3.832 3.983 3.723 3.795 2,167,759 +0.14(+3.70%)
Mar 10, 2003 3.603 3.723 3.582 3.660 3,448,708 -0.31(-7.74%)
Mar 07, 2003 3.967 4.113 3.827 3.967 4,381,424 -0.42(-9.50%)
Mar 06, 2003 4.576 4.597 4.352 4.384 3,406,451 -0.80(-15.38%)
Mar 05, 2003 5.029 5.185 5.029 5.180 738,720 +0.14(+2.68%)
Mar 04, 2003 5.055 5.170 4.649 5.045 1,456,697 -0.29(-5.46%)
Mar 03, 2003 5.566 5.566 5.258 5.336 1,154,179 -0.16(-2.84%)
Feb 28, 2003 5.461 5.550 5.415 5.493 1,079,077 +0.31(+5.92%)
Feb 27, 2003 4.967 5.217 4.821 5.185 1,568,677 +0.14(+2.79%)
Feb 26, 2003 5.206 5.212 5.003 5.045 2,019,477 -0.55(-9.86%)
Feb 25, 2003 5.628 5.633 5.284 5.597 1,823,176 -0.29(-4.87%)
Feb 24, 2003 5.925 5.982 5.867 5.883 982,079 -0.59(-9.16%)
Feb 21, 2003 6.258 6.477 6.175 6.477 853,389 +0.15(+2.30%)
Feb 20, 2003 6.445 6.482 6.242 6.331 531,087 -0.20(-3.03%)
Feb 19, 2003 6.779 6.815 6.497 6.529 545,877 -0.20(-3.02%)
Feb 18, 2003 6.576 6.794 6.570 6.732 705,299 +0.30(+4.61%)
Feb 14, 2003 6.164 6.492 6.133 6.435 924,649 +0.34(+5.55%)
Feb 13, 2003 6.071 6.138 5.946 6.097 648,445 +0.25(+4.27%)
Feb 12, 2003 5.883 6.008 5.836 5.847 680,714 -0.30(-4.91%)
Feb 11, 2003 6.107 6.242 6.097 6.149 1,005,897 +0.19(+3.23%)
Feb 10, 2003 5.940 5.966 5.748 5.956 727,196 -0.16(-2.64%)
Feb 07, 2003 6.305 6.320 6.029 6.117 547,606 -0.27(-4.16%)
Feb 06, 2003 6.430 6.445 6.294 6.383 374,546 -0.22(-3.31%)
Feb 05, 2003 6.602 6.742 6.534 6.602 545,493 +0.08(+1.20%)
Feb 04, 2003 6.518 6.591 6.440 6.523 567,773 -0.27(-3.98%)
Feb 03, 2003 6.794 6.898 6.763 6.794 1,058,525 +0.17(+2.59%)
Jan 31, 2003 6.149 6.768 6.149 6.622 1,500,682 +0.24(+3.75%)
Jan 30, 2003 6.560 6.586 6.367 6.383 755,431 +0.02(+0.25%)
Jan 29, 2003 6.195 6.419 6.123 6.367 606,573 +0.08(+1.24%)
Jan 28, 2003 6.211 6.331 6.143 6.289 624,436 +0.19(+3.16%)
Jan 27, 2003 6.357 6.440 6.013 6.097 904,289 -0.48(-7.28%)
Jan 24, 2003 6.758 6.799 6.534 6.576 511,303 -0.15(-2.17%)
Jan 23, 2003 6.648 6.773 6.612 6.721 637,113 +0.19(+2.95%)
Jan 22, 2003 6.451 6.612 6.440 6.529 877,975 -0.19(-2.79%)
Jan 21, 2003 6.924 6.976 6.706 6.716 890,075 -0.49(-6.79%)
Jan 17, 2003 7.237 7.351 7.153 7.206 390,488 -0.22(-3.01%)
Jan 16, 2003 7.518 7.518 7.367 7.429 303,094 -0.09(-1.18%)
Jan 15, 2003 7.684 7.684 7.445 7.518 300,981 -0.19(-2.50%)
Jan 14, 2003 7.674 7.737 7.596 7.711 544,148 +0.11(+1.51%)
Jan 13, 2003 7.695 7.721 7.507 7.596 482,300 +0.11(+1.46%)
Jan 10, 2003 7.393 7.549 7.393 7.487 695,695 +0.00(+0.00%)
Jan 09, 2003 7.101 7.497 7.101 7.487 911,780 +0.62(+9.02%)
Jan 08, 2003 7.023 7.055 6.831 6.867 447,342 -0.20(-2.87%)
Jan 07, 2003 7.034 7.133 6.872 7.070 880,472 -0.28(-3.82%)
Jan 06, 2003 7.091 7.393 7.086 7.351 589,094 +0.14(+1.95%)
Jan 03, 2003 7.185 7.289 7.107 7.211 607,533 -0.01(-0.14%)
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.