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

Aegon N.V. ADR (NY: AEG )

6.540 -0.170 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2003 7.082 7.114 6.908 6.924 1,280,144 +0.15(+2.16%)
Jul 30, 2003 6.914 6.924 6.746 6.778 706,331 -0.20(-2.87%)
Jul 29, 2003 7.168 7.201 6.935 6.979 958,078 -0.05(-0.69%)
Jul 28, 2003 7.033 7.087 6.984 7.027 856,567 +0.05(+0.78%)
Jul 25, 2003 6.859 6.973 6.784 6.973 752,472 +0.12(+1.74%)
Jul 24, 2003 6.784 6.930 6.751 6.854 1,243,785 +0.27(+4.03%)
Jul 23, 2003 6.632 6.632 6.529 6.588 624,568 +0.01(+0.08%)
Jul 22, 2003 6.540 6.610 6.502 6.583 667,203 +0.03(+0.50%)
Jul 21, 2003 6.621 6.664 6.518 6.551 863,211 -0.13(-1.95%)
Jul 18, 2003 6.567 6.718 6.534 6.681 1,304,507 +0.40(+6.29%)
Jul 17, 2003 6.307 6.366 6.220 6.285 734,385 -0.21(-3.25%)
Jul 16, 2003 6.621 6.621 6.420 6.496 1,586,707 +0.02(+0.25%)
Jul 15, 2003 6.637 6.686 6.426 6.480 2,515,993 +0.20(+3.19%)
Jul 14, 2003 6.410 6.458 6.236 6.280 2,368,525 +0.27(+4.41%)
Jul 11, 2003 6.047 6.085 5.992 6.014 2,014,898 +0.14(+2.30%)
Jul 10, 2003 5.927 5.927 5.819 5.879 1,302,661 -0.17(-2.78%)
Jul 09, 2003 6.014 6.085 5.971 6.047 868,194 -0.06(-0.98%)
Jul 08, 2003 5.982 6.133 5.960 6.106 1,930,921 +0.18(+3.02%)
Jul 07, 2003 5.749 5.938 5.749 5.927 1,497,193 +0.36(+6.42%)
Jul 03, 2003 5.548 5.640 5.527 5.570 354,918 -0.03(-0.48%)
Jul 02, 2003 5.554 5.629 5.489 5.597 950,695 +0.17(+3.09%)
Jul 01, 2003 5.331 5.429 5.234 5.429 800,828 -0.01(-0.20%)
Jun 30, 2003 5.537 5.554 5.375 5.440 809,134 -0.07(-1.18%)
Jun 27, 2003 5.592 5.646 5.505 5.505 1,184,908 +0.10(+1.91%)
Jun 26, 2003 5.359 5.418 5.310 5.402 722,019 +0.09(+1.63%)
Jun 25, 2003 5.342 5.440 5.299 5.315 844,939 -0.05(-0.91%)
Jun 24, 2003 5.331 5.386 5.299 5.364 976,903 -0.01(-0.10%)
Jun 23, 2003 5.440 5.456 5.342 5.369 1,354,524 -0.30(-5.26%)
Jun 20, 2003 5.732 5.759 5.619 5.667 576,950 +0.03(+0.48%)
Jun 19, 2003 5.770 5.824 5.640 5.640 1,245,630 -0.38(-6.38%)
Jun 18, 2003 5.895 6.063 5.835 6.025 1,283,835 +0.01(+0.18%)
Jun 17, 2003 6.079 6.095 5.895 6.014 1,355,078 +0.01(+0.18%)
Jun 16, 2003 5.890 6.020 5.862 6.003 1,822,212 +0.28(+4.83%)
Jun 13, 2003 5.933 5.933 5.635 5.727 1,567,697 -0.35(-5.71%)
Jun 12, 2003 5.960 6.106 5.862 6.074 3,203,498 +0.38(+6.76%)
Jun 11, 2003 5.619 5.700 5.499 5.689 1,700,768 +0.36(+6.82%)
Jun 10, 2003 5.256 5.337 5.201 5.326 1,022,122 +0.04(+0.82%)
Jun 09, 2003 5.364 5.407 5.239 5.283 1,226,620 -0.18(-3.37%)
Jun 06, 2003 5.489 5.527 5.424 5.467 1,654,811 +0.06(+1.10%)
Jun 05, 2003 5.277 5.418 5.239 5.407 1,064,203 -0.01(-0.20%)
Jun 04, 2003 5.245 5.418 5.229 5.418 1,098,716 +0.25(+4.93%)
Jun 03, 2003 5.158 5.212 5.098 5.163 1,054,052 -0.05(-0.94%)
Jun 02, 2003 5.283 5.359 5.207 5.212 1,887,364 +0.01(+0.10%)
May 30, 2003 5.136 5.212 5.115 5.207 1,153,717 +0.10(+2.02%)
May 29, 2003 5.136 5.261 5.082 5.104 1,067,525 -0.07(-1.36%)
May 28, 2003 5.061 5.218 5.039 5.174 1,680,281 +0.16(+3.13%)
May 27, 2003 4.800 5.044 4.768 5.017 2,004,193 +0.26(+5.47%)
May 23, 2003 4.752 4.790 4.687 4.757 3,564,508 -0.32(-6.30%)
May 22, 2003 4.795 5.109 4.746 5.077 1,940,703 +0.16(+3.19%)
May 21, 2003 4.833 4.920 4.752 4.920 2,391,596 -0.23(-4.42%)
May 20, 2003 5.109 5.234 5.012 5.147 1,225,144 -0.05(-1.04%)
May 19, 2003 5.359 5.375 5.174 5.201 1,484,458 -0.47(-8.22%)
May 16, 2003 5.575 5.700 5.554 5.667 839,956 +0.11(+1.95%)
May 15, 2003 5.543 5.564 5.472 5.559 767,791 -0.04(-0.77%)
May 14, 2003 5.667 5.694 5.499 5.602 738,445 +0.14(+2.58%)
May 13, 2003 5.375 5.537 5.375 5.461 980,595 -0.05(-0.89%)
May 12, 2003 5.342 5.527 5.283 5.510 919,688 +0.08(+1.50%)
May 09, 2003 5.261 5.451 5.212 5.429 1,146,150 +0.19(+3.62%)
May 08, 2003 5.277 5.364 5.239 5.239 1,559,760 -0.35(-6.21%)
May 07, 2003 5.765 5.765 5.467 5.586 1,682,496 -0.33(-5.50%)
May 06, 2003 5.700 5.987 5.684 5.911 1,309,490 -0.01(-0.18%)
May 05, 2003 5.792 5.982 5.743 5.922 1,445,145 +0.33(+5.81%)
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.