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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 5.643 5.674 5.605 5.630 711,017 +0.04(+0.68%)
Feb 27, 2014 5.536 5.611 5.517 5.593 489,955 -0.01(-0.22%)
Feb 26, 2014 5.624 5.624 5.580 5.605 571,609 -0.04(-0.67%)
Feb 25, 2014 5.668 5.674 5.618 5.643 713,476 -0.03(-0.44%)
Feb 24, 2014 5.643 5.687 5.630 5.668 1,052,501 -0.01(-0.11%)
Feb 21, 2014 5.706 5.718 5.640 5.674 1,546,103 +0.18(+3.32%)
Feb 20, 2014 5.442 5.498 5.391 5.492 2,350,372 -0.28(-4.90%)
Feb 19, 2014 5.825 5.857 5.756 5.775 795,400 -0.09(-1.61%)
Feb 18, 2014 5.876 5.894 5.850 5.869 851,514 +0.06(+1.08%)
Feb 14, 2014 5.769 5.806 5.806 5.806 962,196 +0.07(+1.21%)
Feb 13, 2014 5.681 5.744 5.680 5.737 885,872 +0.04(+0.66%)
Feb 12, 2014 5.681 5.712 5.668 5.699 1,160,946 +0.03(+0.44%)
Feb 11, 2014 5.637 5.683 5.624 5.674 1,163,787 +0.09(+1.69%)
Feb 10, 2014 5.567 5.586 5.555 5.580 1,059,743 -0.02(-0.34%)
Feb 07, 2014 5.580 5.611 5.536 5.599 1,615,940 +0.06(+1.02%)
Feb 06, 2014 5.486 5.548 5.479 5.542 974,228 +0.14(+2.68%)
Feb 05, 2014 5.385 5.413 5.366 5.398 1,607,402 +0.03(+0.47%)
Feb 04, 2014 5.379 5.398 5.353 5.372 1,490,043 +0.09(+1.79%)
Feb 03, 2014 5.391 5.410 5.265 5.278 1,650,201 -0.18(-3.23%)
Jan 31, 2014 5.448 5.517 5.416 5.454 1,626,844 -0.11(-1.92%)
Jan 30, 2014 5.542 5.586 5.523 5.561 642,021 +0.04(+0.68%)
Jan 29, 2014 5.530 5.586 5.511 5.523 884,807 -0.14(-2.44%)
Jan 28, 2014 5.618 5.668 5.612 5.662 1,187,439 +0.13(+2.39%)
Jan 27, 2014 5.580 5.593 5.492 5.530 1,147,663 -0.03(-0.45%)
Jan 24, 2014 5.725 5.731 5.555 5.555 2,063,293 -0.22(-3.81%)
Jan 23, 2014 5.850 5.863 5.756 5.775 4,264,675 +0.03(+0.44%)
Jan 22, 2014 5.731 5.762 5.712 5.750 2,614,999 +0.04(+0.77%)
Jan 21, 2014 5.699 5.712 5.643 5.706 1,652,197 -0.09(-1.63%)
Jan 17, 2014 5.781 5.800 5.800 5.800 1,921,849 -0.05(-0.86%)
Jan 16, 2014 5.857 5.869 5.813 5.850 2,009,107 -0.02(-0.32%)
Jan 15, 2014 5.888 5.876 5.806 5.869 2,474,857 -0.02(-0.32%)
Jan 14, 2014 5.813 5.888 5.806 5.888 1,700,925 +0.09(+1.63%)
Jan 13, 2014 5.832 5.863 5.775 5.794 1,633,999 -0.04(-0.65%)
Jan 10, 2014 5.869 5.876 5.781 5.832 1,863,145 -0.10(-1.70%)
Jan 09, 2014 5.913 5.945 5.869 5.932 1,572,615 -0.02(-0.32%)
Jan 08, 2014 5.932 5.957 5.901 5.951 1,382,127 +0.10(+1.72%)
Jan 07, 2014 5.825 5.876 5.819 5.850 1,266,670 -0.05(-0.85%)
Jan 06, 2014 5.926 5.945 5.894 5.901 1,091,062 +0.01(+0.21%)
Jan 03, 2014 5.907 5.926 5.888 5.888 1,120,088 -0.01(-0.21%)
Jan 02, 2014 5.894 5.913 5.857 5.901 1,722,900 -0.06(-1.05%)
Dec 31, 2013 5.932 5.964 5.964 5.964 878,105 +0.03(+0.53%)
Dec 30, 2013 5.932 5.964 5.907 5.932 1,034,989 +0.00(+0.00%)
Dec 27, 2013 5.913 5.939 5.907 5.932 931,737 +0.05(+0.86%)
Dec 26, 2013 5.850 5.888 5.832 5.882 867,771 +0.06(+1.08%)
Dec 24, 2013 5.838 5.844 5.813 5.819 447,663 +0.02(+0.33%)
Dec 23, 2013 5.775 5.828 5.775 5.800 1,405,007 +0.11(+1.99%)
Dec 20, 2013 5.693 5.712 5.681 5.687 1,346,661 +0.03(+0.56%)
Dec 19, 2013 5.643 5.674 5.633 5.655 1,169,881 +0.14(+2.63%)
Dec 18, 2013 5.448 5.517 5.372 5.511 3,091,160 +0.15(+2.82%)
Dec 17, 2013 5.391 5.398 5.338 5.360 862,290 -0.08(-1.39%)
Dec 16, 2013 5.442 5.486 5.426 5.435 1,035,350 +0.02(+0.35%)
Dec 13, 2013 5.429 5.454 5.398 5.416 1,069,956 +0.02(+0.35%)
Dec 12, 2013 5.448 5.467 5.360 5.398 2,210,782 -0.11(-1.94%)
Dec 11, 2013 5.593 5.605 5.492 5.504 822,181 -0.08(-1.35%)
Dec 10, 2013 5.586 5.605 5.569 5.580 932,739 +0.05(+0.91%)
Dec 09, 2013 5.479 5.548 5.479 5.530 634,553 +0.04(+0.80%)
Dec 06, 2013 5.467 5.486 5.448 5.486 1,208,468 +0.09(+1.75%)
Dec 05, 2013 5.498 5.498 5.379 5.391 2,315,096 -0.15(-2.72%)
Dec 04, 2013 5.479 5.555 5.467 5.542 1,837,579 +0.03(+0.57%)
Dec 03, 2013 5.536 5.561 5.498 5.511 1,613,252 -0.03(-0.45%)
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.