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

Aegon N.V. ADR (NY: AEG )

6.170 -0.080 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2010 3.492 3.549 3.492 3.509 841,072 +0.02(+0.66%)
Dec 30, 2010 3.509 3.509 3.474 3.486 1,211,281 +0.01(+0.33%)
Dec 29, 2010 3.480 3.492 3.474 3.474 942,332 +0.01(+0.17%)
Dec 28, 2010 3.480 3.492 3.457 3.469 829,651 +0.00(+0.00%)
Dec 27, 2010 3.440 3.474 3.440 3.469 727,937 +0.02(+0.50%)
Dec 23, 2010 3.457 3.469 3.440 3.452 710,675 -0.03(-0.82%)
Dec 22, 2010 3.463 3.486 3.463 3.480 1,009,014 +0.02(+0.50%)
Dec 21, 2010 3.463 3.486 3.452 3.463 1,106,773 +0.07(+2.02%)
Dec 20, 2010 3.434 3.446 3.389 3.394 2,422,959 -0.03(-0.84%)
Dec 17, 2010 3.423 3.434 3.389 3.423 2,248,156 -0.05(-1.48%)
Dec 16, 2010 3.469 3.486 3.439 3.474 1,032,103 -0.02(-0.65%)
Dec 15, 2010 3.543 3.572 3.480 3.497 922,919 -0.05(-1.45%)
Dec 14, 2010 3.566 3.589 3.537 3.549 1,236,578 +0.01(+0.32%)
Dec 13, 2010 3.532 3.560 3.526 3.537 1,398,355 +0.04(+1.15%)
Dec 10, 2010 3.480 3.497 3.440 3.497 1,617,467 -0.02(-0.49%)
Dec 09, 2010 3.509 3.526 3.474 3.515 984,287 +0.06(+1.82%)
Dec 08, 2010 3.400 3.457 3.400 3.452 1,146,609 +0.06(+1.69%)
Dec 07, 2010 3.440 3.452 3.389 3.394 1,077,814 +0.01(+0.17%)
Dec 06, 2010 3.394 3.400 3.366 3.389 1,867,796 -0.06(-1.82%)
Dec 03, 2010 3.400 3.469 3.400 3.452 1,455,775 +0.04(+1.17%)
Dec 02, 2010 3.297 3.411 3.297 3.411 3,421,520 +0.05(+1.36%)
Dec 01, 2010 3.326 3.366 3.291 3.366 2,084,025 +0.20(+6.33%)
Nov 30, 2010 3.125 3.192 3.125 3.165 4,196,348 -0.10(-3.15%)
Nov 29, 2010 3.251 3.268 3.194 3.268 5,453,660 -0.07(-2.06%)
Nov 26, 2010 3.320 3.349 3.311 3.337 1,562,524 -0.05(-1.52%)
Nov 24, 2010 3.377 3.389 3.389 3.389 2,725,918 +0.01(+0.34%)
Nov 23, 2010 3.440 3.446 3.371 3.377 4,073,917 -0.22(-6.05%)
Nov 22, 2010 3.589 3.623 3.543 3.595 1,014,638 -0.08(-2.18%)
Nov 19, 2010 3.652 3.675 3.623 3.675 611,137 +0.01(+0.31%)
Nov 18, 2010 3.681 3.686 3.658 3.663 820,385 +0.09(+2.40%)
Nov 17, 2010 3.572 3.618 3.572 3.577 1,115,549 +0.03(+0.97%)
Nov 16, 2010 3.612 3.618 3.515 3.543 1,347,361 -0.07(-2.06%)
Nov 15, 2010 3.646 3.669 3.618 3.618 1,034,004 +0.01(+0.16%)
Nov 12, 2010 3.640 3.675 3.589 3.612 1,115,432 -0.01(-0.32%)
Nov 11, 2010 3.652 3.652 3.600 3.623 818,932 -0.03(-0.78%)
Nov 10, 2010 3.675 3.675 3.572 3.652 1,290,154 -0.01(-0.16%)
Nov 09, 2010 3.738 3.761 3.635 3.658 1,672,172 -0.06(-1.54%)
Nov 08, 2010 3.703 3.721 3.675 3.715 1,131,314 -0.03(-0.76%)
Nov 05, 2010 3.743 3.761 3.709 3.743 999,839 -0.07(-1.95%)
Nov 04, 2010 3.778 3.829 3.766 3.818 1,947,332 +0.12(+3.25%)
Nov 03, 2010 3.692 3.698 3.612 3.698 826,369 +0.02(+0.47%)
Nov 02, 2010 3.658 3.686 3.648 3.681 703,898 +0.09(+2.55%)
Nov 01, 2010 3.623 3.646 3.555 3.589 846,023 -0.02(-0.63%)
Oct 29, 2010 3.629 3.646 3.595 3.612 1,342,604 -0.05(-1.41%)
Oct 28, 2010 3.663 3.681 3.635 3.663 1,606,221 +0.07(+1.91%)
Oct 27, 2010 3.600 3.618 3.543 3.595 922,188 -0.09(-2.48%)
Oct 25, 2010 3.721 3.726 3.669 3.686 791,239 -0.02(-0.46%)
Oct 22, 2010 3.715 3.726 3.675 3.703 702,530 +0.01(+0.31%)
Oct 21, 2010 3.709 3.738 3.640 3.692 784,234 +0.00(+0.00%)
Oct 20, 2010 3.640 3.715 3.640 3.692 855,371 +0.10(+2.87%)
Oct 19, 2010 3.606 3.652 3.555 3.589 998,958 -0.11(-3.09%)
Oct 18, 2010 3.652 3.709 3.640 3.703 951,511 +0.07(+1.89%)
Oct 15, 2010 3.675 3.681 3.606 3.635 1,199,454 -0.03(-0.78%)
Oct 14, 2010 3.675 3.686 3.629 3.663 992,374 +0.01(+0.31%)
Oct 13, 2010 3.658 3.669 3.635 3.652 792,983 +0.06(+1.75%)
Oct 12, 2010 3.543 3.595 3.509 3.589 694,406 -0.01(-0.16%)
Oct 11, 2010 3.606 3.623 3.583 3.595 535,358 +0.02(+0.48%)
Oct 08, 2010 3.577 3.592 3.560 3.577 935,022 +0.02(+0.48%)
Oct 07, 2010 3.583 3.595 3.526 3.560 975,041 +0.01(+0.16%)
Oct 06, 2010 3.549 3.566 3.532 3.555 821,234 +0.01(+0.16%)
Oct 05, 2010 3.480 3.549 3.457 3.549 1,643,767 +0.14(+4.20%)
Oct 04, 2010 3.429 3.443 3.383 3.406 782,756 -0.05(-1.49%)
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.