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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 7.815 7.901 7.815 7.855 349,935 -0.02(-0.22%)
Dec 30, 2004 7.815 7.895 7.809 7.873 498,461 +0.01(+0.15%)
Dec 29, 2004 7.821 7.890 7.809 7.861 482,928 -0.03(-0.44%)
Dec 28, 2004 7.861 7.930 7.838 7.895 540,349 -0.01(-0.14%)
Dec 27, 2004 7.895 7.981 7.890 7.907 629,709 -0.04(-0.50%)
Dec 23, 2004 7.878 7.981 7.878 7.947 565,132 +0.07(+0.95%)
Dec 22, 2004 7.809 7.907 7.798 7.873 694,460 +0.05(+0.66%)
Dec 21, 2004 7.769 7.821 7.729 7.821 493,225 +0.08(+1.04%)
Dec 20, 2004 7.741 7.792 7.678 7.741 1,375,656 +0.09(+1.12%)
Dec 17, 2004 7.592 7.689 7.580 7.655 1,379,146 -0.07(-0.96%)
Dec 16, 2004 7.724 7.764 7.678 7.729 1,641,642 -0.01(-0.15%)
Dec 15, 2004 7.746 7.792 7.729 7.741 1,833,277 -0.05(-0.66%)
Dec 14, 2004 7.735 7.815 7.729 7.792 749,437 +0.01(+0.15%)
Dec 13, 2004 7.695 7.815 7.678 7.781 1,396,949 +0.26(+3.43%)
Dec 10, 2004 7.506 7.540 7.466 7.523 600,911 -0.05(-0.68%)
Dec 09, 2004 7.517 7.597 7.420 7.575 995,701 -0.05(-0.68%)
Dec 08, 2004 7.626 7.666 7.557 7.626 519,405 +0.08(+1.06%)
Dec 07, 2004 7.683 7.706 7.540 7.546 683,639 -0.10(-1.27%)
Dec 06, 2004 7.609 7.678 7.575 7.643 733,555 +0.03(+0.45%)
Dec 03, 2004 7.597 7.643 7.546 7.609 932,695 +0.16(+2.15%)
Dec 02, 2004 7.403 7.512 7.385 7.449 1,359,424 +0.17(+2.36%)
Dec 01, 2004 7.156 7.282 7.151 7.277 1,412,831 +0.18(+2.50%)
Nov 30, 2004 7.179 7.179 7.047 7.099 779,457 -0.07(-0.96%)
Nov 29, 2004 7.248 7.271 7.133 7.168 998,319 -0.06(-0.79%)
Nov 26, 2004 7.191 7.259 7.185 7.225 253,943 +0.06(+0.88%)
Nov 24, 2004 7.214 7.242 7.122 7.162 913,322 -0.03(-0.48%)
Nov 23, 2004 7.191 7.214 7.116 7.196 875,274 +0.02(+0.24%)
Nov 22, 2004 7.059 7.202 7.059 7.179 495,145 +0.08(+1.13%)
Nov 19, 2004 7.294 7.311 7.099 7.099 619,062 -0.14(-1.90%)
Nov 18, 2004 7.237 7.271 7.185 7.237 510,504 -0.02(-0.24%)
Nov 17, 2004 7.214 7.328 7.202 7.254 864,453 +0.15(+2.18%)
Nov 16, 2004 7.082 7.110 7.025 7.099 1,149,638 -0.09(-1.27%)
Nov 15, 2004 7.156 7.208 7.025 7.191 1,006,347 -0.08(-1.10%)
Nov 12, 2004 7.168 7.300 7.133 7.271 1,081,920 +0.13(+1.76%)
Nov 11, 2004 6.996 7.156 6.996 7.145 1,048,235 +0.27(+3.92%)
Nov 10, 2004 6.870 6.921 6.830 6.876 815,236 +0.03(+0.42%)
Nov 09, 2004 6.835 6.870 6.801 6.847 868,293 +0.00(+0.00%)
Nov 08, 2004 6.813 6.858 6.790 6.847 846,128 +0.02(+0.25%)
Nov 05, 2004 6.727 6.835 6.704 6.830 976,328 +0.15(+2.23%)
Nov 04, 2004 6.520 6.692 6.509 6.681 1,189,605 +0.15(+2.37%)
Nov 03, 2004 6.543 6.572 6.503 6.526 921,525 +0.13(+2.06%)
Nov 02, 2004 6.389 6.560 6.366 6.394 2,801,054 +0.02(+0.27%)
Nov 01, 2004 6.360 6.446 6.343 6.377 2,613,782 +0.05(+0.82%)
Oct 29, 2004 6.245 6.326 6.228 6.326 824,835 +0.01(+0.09%)
Oct 28, 2004 6.245 6.343 6.245 6.320 736,173 +0.07(+1.19%)
Oct 27, 2004 6.159 6.280 6.131 6.245 897,963 +0.08(+1.30%)
Oct 26, 2004 6.091 6.171 6.073 6.165 825,358 +0.11(+1.80%)
Oct 25, 2004 6.045 6.096 6.016 6.056 518,707 +0.02(+0.28%)
Oct 22, 2004 6.136 6.159 6.022 6.039 759,560 -0.01(-0.19%)
Oct 21, 2004 6.010 6.073 5.993 6.050 862,185 -0.05(-0.75%)
Oct 20, 2004 6.039 6.108 6.016 6.096 495,145 +0.03(+0.47%)
Oct 19, 2004 6.177 6.222 6.045 6.068 865,501 -0.02(-0.28%)
Oct 18, 2004 6.022 6.119 6.010 6.085 823,962 -0.05(-0.84%)
Oct 15, 2004 6.119 6.199 6.062 6.136 883,652 +0.06(+0.94%)
Oct 14, 2004 6.188 6.222 6.056 6.079 1,304,622 -0.15(-2.39%)
Oct 13, 2004 6.280 6.280 6.194 6.228 1,068,830 +0.01(+0.18%)
Oct 12, 2004 6.177 6.240 6.142 6.217 888,015 -0.11(-1.72%)
Oct 11, 2004 6.314 6.354 6.274 6.326 570,019 -0.01(-0.09%)
Oct 08, 2004 6.366 6.411 6.308 6.331 509,457 -0.07(-1.07%)
Oct 07, 2004 6.440 6.452 6.400 6.400 990,989 -0.06(-0.89%)
Oct 06, 2004 6.377 6.474 6.371 6.457 452,210 +0.07(+1.08%)
Oct 05, 2004 6.400 6.457 6.377 6.389 405,436 +0.01(+0.09%)
Oct 04, 2004 6.360 6.434 6.360 6.383 649,954 +0.08(+1.27%)
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.