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, 2010 3.495 3.552 3.495 3.512 840,242 +0.02(+0.66%)
Dec 30, 2010 3.512 3.512 3.478 3.489 1,210,087 +0.01(+0.33%)
Dec 29, 2010 3.484 3.495 3.478 3.478 941,403 +0.01(+0.16%)
Dec 28, 2010 3.484 3.495 3.461 3.472 828,833 +0.00(+0.00%)
Dec 27, 2010 3.444 3.478 3.444 3.472 727,219 +0.02(+0.50%)
Dec 23, 2010 3.461 3.472 3.444 3.455 709,974 -0.03(-0.82%)
Dec 22, 2010 3.466 3.489 3.466 3.484 1,008,019 +0.02(+0.50%)
Dec 21, 2010 3.466 3.489 3.455 3.466 1,105,682 +0.07(+2.02%)
Dec 20, 2010 3.438 3.449 3.392 3.398 2,420,570 -0.03(-0.84%)
Dec 17, 2010 3.426 3.438 3.392 3.426 2,245,939 -0.05(-1.48%)
Dec 16, 2010 3.472 3.489 3.442 3.478 1,031,086 -0.02(-0.65%)
Dec 15, 2010 3.547 3.575 3.484 3.501 922,009 -0.05(-1.45%)
Dec 14, 2010 3.570 3.592 3.541 3.552 1,235,359 +0.01(+0.32%)
Dec 13, 2010 3.535 3.564 3.529 3.541 1,396,977 +0.04(+1.15%)
Dec 10, 2010 3.484 3.501 3.444 3.501 1,615,872 -0.02(-0.49%)
Dec 09, 2010 3.512 3.529 3.478 3.518 983,316 +0.06(+1.82%)
Dec 08, 2010 3.403 3.461 3.403 3.455 1,145,479 +0.06(+1.69%)
Dec 07, 2010 3.444 3.455 3.392 3.398 1,076,752 +0.01(+0.17%)
Dec 06, 2010 3.398 3.403 3.369 3.392 1,865,955 -0.06(-1.82%)
Dec 03, 2010 3.403 3.472 3.403 3.455 1,454,340 +0.04(+1.17%)
Dec 02, 2010 3.300 3.415 3.300 3.415 3,418,146 +0.05(+1.36%)
Dec 01, 2010 3.329 3.369 3.295 3.369 2,081,970 +0.20(+6.33%)
Nov 30, 2010 3.128 3.195 3.128 3.168 4,192,210 -0.10(-3.15%)
Nov 29, 2010 3.254 3.272 3.197 3.272 5,448,283 -0.07(-2.06%)
Nov 26, 2010 3.323 3.352 3.315 3.340 1,560,984 -0.05(-1.52%)
Nov 24, 2010 3.380 3.392 3.392 3.392 2,723,230 +0.01(+0.34%)
Nov 23, 2010 3.444 3.449 3.375 3.380 4,069,900 -0.22(-6.05%)
Nov 22, 2010 3.592 3.627 3.547 3.598 1,013,638 -0.08(-2.18%)
Nov 19, 2010 3.655 3.678 3.627 3.678 610,535 +0.01(+0.31%)
Nov 18, 2010 3.684 3.690 3.661 3.667 819,576 +0.09(+2.40%)
Nov 17, 2010 3.575 3.621 3.575 3.581 1,114,449 +0.03(+0.97%)
Nov 16, 2010 3.615 3.621 3.518 3.547 1,346,033 -0.07(-2.06%)
Nov 15, 2010 3.650 3.673 3.621 3.621 1,032,984 +0.01(+0.16%)
Nov 12, 2010 3.644 3.678 3.592 3.615 1,114,332 -0.01(-0.32%)
Nov 11, 2010 3.655 3.655 3.604 3.627 818,124 -0.03(-0.78%)
Nov 10, 2010 3.678 3.678 3.575 3.655 1,288,882 -0.01(-0.16%)
Nov 09, 2010 3.741 3.764 3.638 3.661 1,670,523 -0.06(-1.54%)
Nov 08, 2010 3.707 3.724 3.678 3.719 1,130,198 -0.03(-0.76%)
Nov 05, 2010 3.747 3.765 3.713 3.747 998,853 -0.07(-1.95%)
Nov 04, 2010 3.782 3.833 3.770 3.822 1,945,412 +0.12(+3.25%)
Nov 03, 2010 3.696 3.701 3.615 3.701 825,554 +0.02(+0.47%)
Nov 02, 2010 3.661 3.690 3.652 3.684 703,204 +0.09(+2.55%)
Nov 01, 2010 3.627 3.650 3.558 3.592 845,189 -0.02(-0.63%)
Oct 29, 2010 3.633 3.650 3.599 3.615 1,341,280 -0.05(-1.41%)
Oct 28, 2010 3.667 3.684 3.638 3.667 1,604,638 +0.07(+1.91%)
Oct 27, 2010 3.604 3.621 3.547 3.598 921,279 -0.09(-2.48%)
Oct 25, 2010 3.724 3.730 3.673 3.690 790,459 -0.02(-0.46%)
Oct 22, 2010 3.719 3.730 3.678 3.707 701,837 +0.01(+0.31%)
Oct 21, 2010 3.713 3.741 3.644 3.696 783,460 +0.00(+0.00%)
Oct 20, 2010 3.644 3.719 3.644 3.696 854,528 +0.10(+2.87%)
Oct 19, 2010 3.610 3.655 3.558 3.592 997,973 -0.11(-3.09%)
Oct 18, 2010 3.655 3.713 3.644 3.707 950,572 +0.07(+1.89%)
Oct 15, 2010 3.678 3.684 3.610 3.638 1,198,271 -0.03(-0.78%)
Oct 14, 2010 3.678 3.690 3.633 3.667 991,395 +0.01(+0.31%)
Oct 13, 2010 3.661 3.673 3.638 3.655 792,201 +0.06(+1.75%)
Oct 12, 2010 3.547 3.598 3.512 3.592 693,722 -0.01(-0.16%)
Oct 11, 2010 3.610 3.627 3.587 3.598 534,830 +0.02(+0.48%)
Oct 08, 2010 3.581 3.595 3.564 3.581 934,100 +0.02(+0.48%)
Oct 07, 2010 3.587 3.598 3.529 3.564 974,080 +0.01(+0.16%)
Oct 06, 2010 3.552 3.570 3.535 3.558 820,424 +0.01(+0.16%)
Oct 05, 2010 3.484 3.552 3.461 3.552 1,642,146 +0.14(+4.20%)
Oct 04, 2010 3.432 3.446 3.386 3.409 781,984 -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.