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 (%)
Jan 30, 2004 8.482 8.532 8.409 8.504 616,161 +0.08(+0.93%)
Jan 29, 2004 8.565 8.571 8.381 8.426 773,788 -0.21(-2.39%)
Jan 28, 2004 8.811 8.889 8.621 8.632 1,120,423 -0.17(-1.90%)
Jan 27, 2004 8.867 8.867 8.738 8.800 444,547 +0.01(+0.13%)
Jan 26, 2004 8.694 8.839 8.638 8.789 693,091 -0.02(-0.19%)
Jan 23, 2004 8.844 8.894 8.772 8.805 412,268 -0.11(-1.25%)
Jan 22, 2004 8.833 8.950 8.828 8.917 819,695 +0.02(+0.25%)
Jan 21, 2004 8.789 8.939 8.744 8.894 685,739 +0.14(+1.59%)
Jan 20, 2004 8.777 8.800 8.688 8.755 747,248 -0.23(-2.55%)
Jan 16, 2004 9.039 9.051 8.922 8.984 612,574 -0.01(-0.06%)
Jan 15, 2004 9.028 9.034 8.883 8.989 846,056 +0.20(+2.22%)
Jan 14, 2004 8.694 8.794 8.666 8.794 699,368 +0.28(+3.27%)
Jan 13, 2004 8.632 8.644 8.448 8.515 573,840 +0.03(+0.33%)
Jan 12, 2004 8.471 8.487 8.404 8.487 470,908 -0.06(-0.72%)
Jan 09, 2004 8.510 8.671 8.532 8.549 587,110 +0.04(+0.46%)
Jan 08, 2004 8.376 8.521 8.376 8.510 397,384 +0.21(+2.48%)
Jan 07, 2004 8.298 8.298 8.214 8.303 635,707 -0.16(-1.85%)
Jan 06, 2004 8.365 8.493 8.354 8.459 824,537 -0.05(-0.59%)
Jan 05, 2004 8.493 8.515 8.420 8.510 660,634 +0.26(+3.11%)
Jan 02, 2004 8.281 8.359 8.253 8.253 437,553 +0.00(+0.00%)
Dec 31, 2003 8.192 8.281 8.170 8.253 355,063 +0.11(+1.30%)
Dec 30, 2003 8.130 8.181 8.108 8.147 352,374 +0.01(+0.14%)
Dec 29, 2003 7.991 8.136 7.991 8.136 776,836 +0.33(+4.21%)
Dec 26, 2003 7.751 7.840 7.751 7.807 321,709 +0.00(+0.00%)
Dec 24, 2003 7.863 7.885 7.790 7.807 213,397 -0.03(-0.36%)
Dec 23, 2003 7.857 7.874 7.785 7.835 360,264 -0.07(-0.85%)
Dec 22, 2003 7.840 7.902 7.807 7.902 399,536 +0.06(+0.71%)
Dec 19, 2003 7.813 7.868 7.801 7.846 459,072 -0.03(-0.42%)
Dec 18, 2003 7.701 7.891 7.701 7.880 718,197 +0.13(+1.73%)
Dec 17, 2003 7.701 7.751 7.679 7.746 519,684 -0.12(-1.49%)
Dec 16, 2003 7.818 7.891 7.779 7.863 784,727 +0.14(+1.88%)
Dec 15, 2003 7.919 7.919 7.707 7.718 529,906 -0.03(-0.43%)
Dec 12, 2003 7.785 7.785 7.629 7.751 520,401 +0.05(+0.65%)
Dec 11, 2003 7.567 7.712 7.545 7.701 511,794 +0.06(+0.73%)
Dec 10, 2003 7.623 7.723 7.562 7.645 635,528 -0.03(-0.36%)
Dec 09, 2003 7.852 7.824 7.640 7.673 458,355 -0.18(-2.27%)
Dec 08, 2003 7.690 7.829 7.690 7.852 462,659 +0.12(+1.59%)
Dec 05, 2003 7.679 7.818 7.679 7.729 464,810 -0.04(-0.50%)
Dec 04, 2003 7.790 7.824 7.723 7.768 421,055 -0.09(-1.21%)
Dec 03, 2003 7.880 7.941 7.813 7.863 955,086 +0.16(+2.03%)
Dec 02, 2003 7.684 7.768 7.684 7.707 686,277 -0.02(-0.22%)
Dec 01, 2003 7.634 7.729 7.617 7.723 801,225 +0.29(+3.90%)
Nov 28, 2003 7.389 7.478 7.389 7.433 239,219 -0.07(-0.89%)
Nov 26, 2003 7.478 7.506 7.378 7.500 509,283 +0.18(+2.44%)
Nov 25, 2003 7.378 7.389 7.249 7.322 582,268 -0.05(-0.68%)
Nov 24, 2003 7.283 7.383 7.283 7.372 855,739 +0.22(+3.12%)
Nov 21, 2003 7.088 7.149 7.082 7.149 458,534 +0.06(+0.87%)
Nov 20, 2003 7.015 7.160 6.987 7.088 695,781 -0.18(-2.53%)
Nov 19, 2003 7.188 7.272 7.149 7.272 455,844 +0.03(+0.46%)
Nov 18, 2003 7.333 7.333 7.205 7.238 766,615 -0.08(-1.07%)
Nov 17, 2003 7.350 7.350 7.194 7.316 1,166,689 -0.22(-2.89%)
Nov 14, 2003 7.623 7.645 7.506 7.534 570,612 -0.14(-1.89%)
Nov 13, 2003 7.668 7.679 7.634 7.679 531,161 +0.05(+0.66%)
Nov 12, 2003 7.528 7.668 7.523 7.629 1,034,347 +0.12(+1.63%)
Nov 11, 2003 7.523 7.562 7.467 7.506 422,490 -0.09(-1.17%)
Nov 10, 2003 7.573 7.651 7.539 7.595 1,115,044 +0.05(+0.67%)
Nov 07, 2003 7.606 7.651 7.528 7.545 1,623,610 +0.11(+1.42%)
Nov 06, 2003 7.506 7.506 7.350 7.439 914,917 -0.07(-0.97%)
Nov 05, 2003 7.523 7.556 7.400 7.511 2,463,211 -0.08(-1.10%)
Nov 04, 2003 7.606 7.640 7.556 7.595 1,017,849 +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.