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 (%)
Dec 31, 2004 7.808 7.893 7.808 7.848 350,280 -0.02(-0.22%)
Dec 30, 2004 7.808 7.888 7.802 7.865 498,953 +0.01(+0.15%)
Dec 29, 2004 7.813 7.882 7.802 7.853 483,404 -0.03(-0.44%)
Dec 28, 2004 7.853 7.922 7.830 7.888 540,882 -0.01(-0.14%)
Dec 27, 2004 7.888 7.973 7.882 7.899 630,330 -0.04(-0.50%)
Dec 23, 2004 7.870 7.973 7.870 7.939 565,690 +0.07(+0.95%)
Dec 22, 2004 7.802 7.899 7.790 7.865 695,145 +0.05(+0.66%)
Dec 21, 2004 7.762 7.813 7.722 7.813 493,712 +0.08(+1.04%)
Dec 20, 2004 7.733 7.785 7.670 7.733 1,377,014 +0.09(+1.12%)
Dec 17, 2004 7.584 7.682 7.573 7.647 1,380,508 -0.07(-0.96%)
Dec 16, 2004 7.716 7.756 7.670 7.722 1,643,262 -0.01(-0.15%)
Dec 15, 2004 7.739 7.785 7.722 7.733 1,835,087 -0.05(-0.66%)
Dec 14, 2004 7.727 7.808 7.722 7.785 750,177 +0.01(+0.15%)
Dec 13, 2004 7.687 7.808 7.670 7.773 1,398,327 +0.26(+3.43%)
Dec 10, 2004 7.498 7.533 7.458 7.516 601,504 -0.05(-0.68%)
Dec 09, 2004 7.510 7.590 7.413 7.567 996,684 -0.05(-0.68%)
Dec 08, 2004 7.619 7.659 7.550 7.619 519,918 +0.08(+1.06%)
Dec 07, 2004 7.676 7.699 7.533 7.538 684,314 -0.10(-1.27%)
Dec 06, 2004 7.601 7.670 7.567 7.636 734,279 +0.03(+0.45%)
Dec 03, 2004 7.590 7.636 7.538 7.601 933,616 +0.16(+2.15%)
Dec 02, 2004 7.395 7.504 7.378 7.441 1,360,766 +0.17(+2.36%)
Dec 01, 2004 7.149 7.275 7.144 7.269 1,414,225 +0.18(+2.50%)
Nov 30, 2004 7.172 7.172 7.040 7.092 780,226 -0.07(-0.96%)
Nov 29, 2004 7.241 7.264 7.126 7.161 999,304 -0.06(-0.79%)
Nov 26, 2004 7.184 7.252 7.178 7.218 254,193 +0.06(+0.88%)
Nov 24, 2004 7.206 7.235 7.115 7.155 914,224 -0.03(-0.48%)
Nov 23, 2004 7.184 7.206 7.109 7.189 876,138 +0.02(+0.24%)
Nov 22, 2004 7.052 7.195 7.052 7.172 495,634 +0.08(+1.13%)
Nov 19, 2004 7.287 7.304 7.092 7.092 619,673 -0.14(-1.90%)
Nov 18, 2004 7.229 7.264 7.178 7.229 511,008 -0.02(-0.24%)
Nov 17, 2004 7.206 7.321 7.195 7.247 865,307 +0.15(+2.18%)
Nov 16, 2004 7.075 7.103 7.018 7.092 1,150,772 -0.09(-1.27%)
Nov 15, 2004 7.149 7.201 7.018 7.184 1,007,341 -0.08(-1.10%)
Nov 12, 2004 7.161 7.292 7.126 7.264 1,082,987 +0.13(+1.76%)
Nov 11, 2004 6.989 7.149 6.989 7.138 1,049,270 +0.27(+3.92%)
Nov 10, 2004 6.863 6.915 6.823 6.869 816,040 +0.03(+0.42%)
Nov 09, 2004 6.829 6.863 6.794 6.840 869,150 +0.00(+0.00%)
Nov 08, 2004 6.806 6.852 6.783 6.840 846,963 +0.02(+0.25%)
Nov 05, 2004 6.720 6.829 6.697 6.823 977,292 +0.15(+2.23%)
Nov 04, 2004 6.514 6.686 6.502 6.674 1,190,780 +0.15(+2.37%)
Nov 03, 2004 6.537 6.565 6.497 6.520 922,435 +0.13(+2.06%)
Nov 02, 2004 6.382 6.554 6.359 6.388 2,803,818 +0.02(+0.27%)
Nov 01, 2004 6.354 6.439 6.336 6.371 2,616,361 +0.05(+0.82%)
Oct 29, 2004 6.239 6.319 6.222 6.319 825,649 +0.01(+0.09%)
Oct 28, 2004 6.239 6.336 6.239 6.314 736,899 +0.07(+1.19%)
Oct 27, 2004 6.153 6.273 6.125 6.239 898,850 +0.08(+1.30%)
Oct 26, 2004 6.085 6.165 6.067 6.159 826,173 +0.11(+1.80%)
Oct 25, 2004 6.039 6.090 6.010 6.050 519,219 +0.02(+0.28%)
Oct 22, 2004 6.130 6.153 6.016 6.033 760,310 -0.01(-0.19%)
Oct 21, 2004 6.004 6.067 5.987 6.045 863,035 -0.05(-0.75%)
Oct 20, 2004 6.033 6.102 6.010 6.090 495,634 +0.03(+0.47%)
Oct 19, 2004 6.170 6.216 6.039 6.062 866,355 -0.02(-0.28%)
Oct 18, 2004 6.016 6.113 6.004 6.079 824,775 -0.05(-0.84%)
Oct 15, 2004 6.113 6.193 6.056 6.130 884,524 +0.06(+0.94%)
Oct 14, 2004 6.182 6.216 6.050 6.073 1,305,909 -0.15(-2.39%)
Oct 13, 2004 6.273 6.273 6.188 6.222 1,069,885 +0.01(+0.18%)
Oct 12, 2004 6.170 6.233 6.136 6.211 888,892 -0.11(-1.72%)
Oct 11, 2004 6.308 6.348 6.268 6.319 570,582 -0.01(-0.09%)
Oct 08, 2004 6.359 6.405 6.302 6.325 509,959 -0.07(-1.07%)
Oct 07, 2004 6.434 6.445 6.394 6.394 991,967 -0.06(-0.89%)
Oct 06, 2004 6.371 6.468 6.365 6.451 452,657 +0.07(+1.08%)
Oct 05, 2004 6.394 6.451 6.371 6.382 405,836 +0.01(+0.09%)
Oct 04, 2004 6.354 6.428 6.354 6.377 650,596 +0.08(+1.27%)
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.