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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Oct 01, 2004 6.240 6.331 6.222 6.303 624,647 +0.11(+1.85%)
Sep 30, 2004 6.177 6.222 6.154 6.188 871,958 +0.06(+0.93%)
Sep 29, 2004 6.136 6.171 6.114 6.131 499,857 +0.02(+0.28%)
Sep 28, 2004 6.079 6.148 6.045 6.114 963,936 +0.06(+0.95%)
Sep 27, 2004 6.062 6.102 6.033 6.056 1,326,962 -0.12(-1.95%)
Sep 24, 2004 6.188 6.222 6.171 6.177 711,738 -0.06(-0.92%)
Sep 23, 2004 6.274 6.274 6.217 6.234 959,922 -0.13(-1.98%)
Sep 22, 2004 6.389 6.423 6.303 6.360 1,140,388 -0.15(-2.37%)
Sep 21, 2004 6.434 6.532 6.411 6.515 715,229 +0.13(+1.97%)
Sep 20, 2004 6.371 6.406 6.354 6.389 548,203 -0.07(-1.06%)
Sep 17, 2004 6.440 6.509 6.406 6.457 535,287 +0.02(+0.36%)
Sep 16, 2004 6.366 6.434 6.348 6.434 603,354 -0.05(-0.71%)
Sep 15, 2004 6.515 6.515 6.429 6.480 683,290 -0.01(-0.09%)
Sep 14, 2004 6.474 6.503 6.446 6.486 523,245 -0.02(-0.35%)
Sep 13, 2004 6.492 6.572 6.457 6.509 828,151 +0.04(+0.62%)
Sep 10, 2004 6.429 6.515 6.400 6.469 734,253 +0.07(+1.16%)
Sep 09, 2004 6.394 6.417 6.343 6.394 409,799 +0.00(+0.00%)
Sep 08, 2004 6.337 6.463 6.337 6.394 656,063 +0.00(+0.00%)
Sep 07, 2004 6.377 6.429 6.337 6.394 672,993 +0.07(+1.18%)
Sep 03, 2004 6.337 6.360 6.285 6.320 392,346 +0.02(+0.27%)
Sep 02, 2004 6.222 6.320 6.205 6.303 545,236 +0.13(+2.14%)
Sep 01, 2004 6.182 6.222 6.159 6.171 460,064 +0.02(+0.28%)
Aug 31, 2004 6.148 6.171 6.102 6.154 700,394 -0.01(-0.19%)
Aug 30, 2004 6.182 6.234 6.165 6.165 442,437 -0.03(-0.55%)
Aug 27, 2004 6.240 6.240 6.171 6.199 479,263 -0.09(-1.46%)
Aug 26, 2004 6.245 6.308 6.217 6.291 628,836 -0.02(-0.27%)
Aug 25, 2004 6.188 6.326 6.159 6.308 2,349,366 +0.15(+2.42%)
Aug 24, 2004 6.171 6.188 6.131 6.159 579,095 +0.04(+0.66%)
Aug 23, 2004 6.228 6.240 6.114 6.119 628,312 -0.01(-0.09%)
Aug 20, 2004 6.039 6.159 6.028 6.125 606,845 -0.02(-0.28%)
Aug 19, 2004 6.182 6.182 6.102 6.142 657,285 -0.02(-0.37%)
Aug 18, 2004 5.987 6.205 5.987 6.165 1,057,834 +0.13(+2.09%)
Aug 17, 2004 6.073 6.125 6.022 6.039 570,194 -0.03(-0.47%)
Aug 16, 2004 5.965 6.085 5.942 6.068 1,342,844 +0.07(+1.24%)
Aug 13, 2004 5.976 6.091 5.965 5.993 734,951 +0.03(+0.48%)
Aug 12, 2004 5.987 6.022 5.890 5.965 991,687 -0.30(-4.84%)
Aug 11, 2004 6.205 6.285 6.119 6.268 873,878 +0.02(+0.27%)
Aug 10, 2004 6.159 6.268 6.159 6.251 454,305 +0.09(+1.49%)
Aug 09, 2004 6.199 6.211 6.096 6.159 966,031 -0.07(-1.10%)
Aug 06, 2004 6.291 6.320 6.222 6.228 523,594 -0.11(-1.81%)
Aug 05, 2004 6.434 6.457 6.314 6.343 419,224 -0.04(-0.63%)
Aug 04, 2004 6.262 6.417 6.257 6.383 455,526 -0.01(-0.18%)
Aug 03, 2004 6.411 6.480 6.383 6.394 532,669 -0.05(-0.80%)
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.