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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2012 2.458 2.464 2.400 2.441 929,189 -0.02(-0.70%)
May 30, 2012 2.464 2.476 2.441 2.458 940,840 -0.06(-2.29%)
May 29, 2012 2.522 2.527 2.470 2.516 881,738 +0.04(+1.63%)
May 25, 2012 2.493 2.522 2.470 2.476 508,954 -0.01(-0.23%)
May 24, 2012 2.510 2.522 2.453 2.481 684,467 -0.03(-1.15%)
May 23, 2012 2.476 2.510 2.435 2.510 890,364 +0.01(+0.23%)
May 22, 2012 2.504 2.562 2.481 2.504 1,023,794 +0.06(+2.59%)
May 21, 2012 2.378 2.453 2.378 2.441 940,572 +0.07(+2.91%)
May 18, 2012 2.395 2.407 2.349 2.372 835,951 +0.03(+1.28%)
May 17, 2012 2.376 2.398 2.342 2.342 914,741 -0.07(-3.00%)
May 16, 2012 2.476 2.490 2.415 2.415 1,299,438 +0.00(+0.00%)
May 15, 2012 2.442 2.465 2.401 2.415 1,114,412 -0.07(-2.70%)
May 14, 2012 2.465 2.507 2.459 2.482 806,990 -0.08(-3.05%)
May 11, 2012 2.554 2.621 2.554 2.560 1,001,341 -0.06(-2.13%)
May 10, 2012 2.632 2.659 2.615 2.615 1,465,237 +0.22(+9.32%)
May 09, 2012 2.348 2.420 2.325 2.392 816,537 -0.06(-2.28%)
May 08, 2012 2.448 2.459 2.398 2.448 1,452,510 -0.07(-2.66%)
May 07, 2012 2.482 2.532 2.476 2.515 4,410,885 +0.06(+2.50%)
May 04, 2012 2.504 2.515 2.448 2.454 1,071,839 -0.08(-3.08%)
May 03, 2012 2.565 2.582 2.509 2.532 1,258,407 -0.03(-1.09%)
May 02, 2012 2.554 2.576 2.526 2.560 749,380 -0.04(-1.50%)
May 01, 2012 2.582 2.632 2.582 2.599 803,437 -0.02(-0.64%)
Apr 30, 2012 2.627 2.627 2.571 2.615 676,845 -0.06(-2.09%)
Apr 27, 2012 2.688 2.688 2.643 2.671 931,942 +0.02(+0.84%)
Apr 26, 2012 2.593 2.671 2.593 2.649 731,811 -0.02(-0.63%)
Apr 25, 2012 2.682 2.699 2.644 2.666 1,014,041 +0.08(+3.24%)
Apr 24, 2012 2.526 2.610 2.521 2.582 623,194 +0.06(+2.21%)
Apr 23, 2012 2.470 2.526 2.454 2.526 1,154,189 -0.14(-5.43%)
Apr 20, 2012 2.688 2.705 2.660 2.671 598,375 +0.05(+1.91%)
Apr 19, 2012 2.632 2.668 2.599 2.621 727,499 -0.05(-1.88%)
Apr 18, 2012 2.688 2.721 2.666 2.671 688,083 -0.07(-2.64%)
Apr 17, 2012 2.727 2.755 2.693 2.744 752,176 +0.12(+4.68%)
Apr 16, 2012 2.649 2.649 2.582 2.621 1,004,129 -0.02(-0.63%)
Apr 13, 2012 2.688 2.688 2.627 2.638 964,389 -0.12(-4.44%)
Apr 12, 2012 2.693 2.772 2.693 2.760 773,359 +0.04(+1.43%)
Apr 11, 2012 2.760 2.777 2.710 2.721 931,153 +0.07(+2.74%)
Apr 10, 2012 2.732 2.755 2.638 2.649 1,393,943 -0.17(-5.94%)
Apr 09, 2012 2.822 2.844 2.799 2.816 610,668 -0.07(-2.51%)
Apr 05, 2012 2.811 2.889 2.811 2.889 997,137 +0.00(+0.00%)
Apr 04, 2012 2.916 2.944 2.861 2.889 1,092,798 -0.12(-3.90%)
Apr 03, 2012 3.078 3.089 2.983 3.006 993,680 -0.12(-3.75%)
Apr 02, 2012 3.050 3.140 3.039 3.123 636,313 +0.02(+0.72%)
Mar 30, 2012 3.112 3.112 3.039 3.101 720,250 -0.01(-0.36%)
Mar 29, 2012 3.092 3.112 3.056 3.112 979,563 -0.06(-1.93%)
Mar 28, 2012 3.212 3.212 3.140 3.173 1,049,239 -0.03(-0.87%)
Mar 27, 2012 3.218 3.234 3.190 3.201 796,333 -0.01(-0.35%)
Mar 26, 2012 3.218 3.220 3.190 3.212 1,623,735 +0.03(+0.88%)
Mar 23, 2012 3.134 3.190 3.101 3.184 748,022 +0.07(+2.33%)
Mar 22, 2012 3.095 3.134 3.089 3.112 712,756 -0.07(-2.11%)
Mar 21, 2012 3.229 3.234 3.162 3.179 723,388 -0.03(-1.04%)
Mar 20, 2012 3.206 3.234 3.195 3.212 758,927 -0.08(-2.54%)
Mar 19, 2012 3.257 3.318 3.251 3.296 1,267,375 -0.01(-0.34%)
Mar 16, 2012 3.307 3.360 3.301 3.307 1,618,309 +0.09(+2.77%)
Mar 15, 2012 3.179 3.229 3.151 3.218 1,692,907 +0.18(+5.87%)
Mar 14, 2012 3.022 3.056 3.011 3.039 1,415,453 +0.13(+4.61%)
Mar 13, 2012 2.861 2.905 2.849 2.905 845,769 +0.04(+1.36%)
Mar 12, 2012 2.866 2.877 2.838 2.866 525,880 +0.01(+0.20%)
Mar 09, 2012 2.861 2.889 2.844 2.861 560,515 -0.02(-0.77%)
Mar 08, 2012 2.850 2.900 2.838 2.883 840,780 +0.09(+3.40%)
Mar 07, 2012 2.777 2.805 2.766 2.788 424,441 +0.03(+1.01%)
Mar 06, 2012 2.811 2.827 2.744 2.760 1,227,047 -0.18(-6.07%)
Mar 05, 2012 2.939 2.944 2.911 2.939 821,223 -0.02(-0.57%)
Mar 02, 2012 2.950 2.978 2.939 2.956 847,881 -0.02(-0.56%)
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.