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

Aegon N.V. ADR (NY: AEG )

6.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 30, 2004 8.706 8.758 8.632 8.729 600,281 +0.08(+0.93%)
Jan 29, 2004 8.792 8.798 8.603 8.649 753,846 -0.21(-2.39%)
Jan 28, 2004 9.044 9.124 8.849 8.861 1,091,548 -0.17(-1.90%)
Jan 27, 2004 9.101 9.101 8.969 9.032 433,090 +0.01(+0.13%)
Jan 26, 2004 8.924 9.073 8.866 9.021 675,229 -0.02(-0.19%)
Jan 23, 2004 9.078 9.130 9.004 9.038 401,643 -0.11(-1.25%)
Jan 22, 2004 9.067 9.187 9.061 9.153 798,570 +0.02(+0.25%)
Jan 21, 2004 9.021 9.176 8.975 9.130 668,066 +0.14(+1.59%)
Jan 20, 2004 9.010 9.032 8.918 8.987 727,990 -0.23(-2.54%)
Jan 16, 2004 9.279 9.290 9.158 9.221 596,787 -0.01(-0.06%)
Jan 15, 2004 9.267 9.273 9.118 9.227 824,251 +0.20(+2.22%)
Jan 14, 2004 8.924 9.027 8.895 9.027 681,344 +0.29(+3.27%)
Jan 13, 2004 8.861 8.872 8.672 8.741 559,051 +0.03(+0.33%)
Jan 12, 2004 8.695 8.712 8.626 8.712 458,771 -0.06(-0.72%)
Jan 09, 2004 8.735 8.901 8.758 8.775 571,979 +0.04(+0.46%)
Jan 08, 2004 8.597 8.746 8.597 8.735 387,143 +0.21(+2.48%)
Jan 07, 2004 8.517 8.517 8.431 8.523 619,324 -0.16(-1.85%)
Jan 06, 2004 8.586 8.718 8.575 8.683 803,287 -0.05(-0.59%)
Jan 05, 2004 8.718 8.741 8.643 8.735 643,608 +0.26(+3.11%)
Jan 02, 2004 8.500 8.580 8.471 8.471 426,276 +0.00(+0.00%)
Dec 31, 2003 8.409 8.500 8.386 8.471 345,913 +0.11(+1.30%)
Dec 30, 2003 8.346 8.397 8.323 8.363 343,292 +0.01(+0.14%)
Dec 29, 2003 8.202 8.351 8.202 8.351 756,816 +0.34(+4.21%)
Dec 26, 2003 7.956 8.048 7.956 8.014 313,418 +0.00(+0.00%)
Dec 24, 2003 8.071 8.094 7.996 8.014 207,897 -0.03(-0.36%)
Dec 23, 2003 8.065 8.082 7.991 8.042 350,979 -0.07(-0.85%)
Dec 22, 2003 8.048 8.111 8.014 8.111 389,239 +0.06(+0.71%)
Dec 19, 2003 8.019 8.077 8.008 8.054 447,241 -0.03(-0.42%)
Dec 18, 2003 7.905 8.099 7.905 8.088 699,688 +0.14(+1.73%)
Dec 17, 2003 7.905 7.956 7.882 7.951 506,291 -0.12(-1.49%)
Dec 16, 2003 8.025 8.099 7.985 8.071 764,503 +0.15(+1.88%)
Dec 15, 2003 8.128 8.128 7.911 7.922 516,249 -0.03(-0.43%)
Dec 12, 2003 7.991 7.991 7.830 7.956 506,989 +0.05(+0.65%)
Dec 11, 2003 7.767 7.916 7.745 7.905 498,604 +0.06(+0.73%)
Dec 10, 2003 7.825 7.928 7.762 7.848 619,149 -0.03(-0.36%)
Dec 09, 2003 8.059 8.031 7.842 7.876 446,542 -0.18(-2.27%)
Dec 08, 2003 7.893 8.036 7.893 8.059 450,735 +0.13(+1.59%)
Dec 05, 2003 7.882 8.025 7.882 7.933 452,831 -0.04(-0.50%)
Dec 04, 2003 7.996 8.031 7.928 7.973 410,204 -0.10(-1.21%)
Dec 03, 2003 8.088 8.151 8.019 8.071 930,471 +0.16(+2.03%)
Dec 02, 2003 7.888 7.973 7.888 7.911 668,590 -0.02(-0.22%)
Dec 01, 2003 7.836 7.933 7.819 7.928 780,575 +0.30(+3.90%)
Nov 28, 2003 7.584 7.676 7.584 7.630 233,054 -0.07(-0.89%)
Nov 26, 2003 7.676 7.704 7.573 7.699 496,158 +0.18(+2.44%)
Nov 25, 2003 7.573 7.584 7.441 7.516 567,262 -0.05(-0.68%)
Nov 24, 2003 7.476 7.579 7.476 7.567 833,685 +0.23(+3.12%)
Nov 21, 2003 7.275 7.338 7.269 7.338 446,717 +0.06(+0.87%)
Nov 20, 2003 7.201 7.350 7.172 7.275 677,850 -0.19(-2.53%)
Nov 19, 2003 7.378 7.464 7.338 7.464 444,096 +0.03(+0.46%)
Nov 18, 2003 7.527 7.527 7.395 7.430 746,858 -0.08(-1.07%)
Nov 17, 2003 7.544 7.544 7.384 7.510 1,136,621 -0.22(-2.89%)
Nov 14, 2003 7.825 7.848 7.704 7.733 555,906 -0.15(-1.89%)
Nov 13, 2003 7.870 7.882 7.836 7.882 517,472 +0.05(+0.66%)
Nov 12, 2003 7.727 7.870 7.722 7.830 1,007,690 +0.13(+1.63%)
Nov 11, 2003 7.722 7.762 7.664 7.704 411,601 -0.09(-1.17%)
Nov 10, 2003 7.773 7.853 7.739 7.796 1,086,307 +0.05(+0.67%)
Nov 07, 2003 7.808 7.853 7.727 7.745 1,581,766 +0.11(+1.42%)
Nov 06, 2003 7.704 7.704 7.544 7.636 891,337 -0.07(-0.97%)
Nov 05, 2003 7.722 7.756 7.596 7.710 2,399,729 -0.09(-1.10%)
Nov 04, 2003 7.808 7.842 7.756 7.796 991,617 +0.06(+0.81%)
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.