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

Aegon N.V. ADR (NY: AEG )

6.460 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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%)
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.