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

Aegon N.V. ADR (NY: AEG )

6.330 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 5.174 5.311 5.091 5.190 1,728,797 -0.20(-3.78%)
Sep 27, 2002 5.421 5.559 5.344 5.394 2,028,407 -0.37(-6.40%)
Sep 26, 2002 5.504 5.807 5.504 5.763 4,975,448 +0.43(+8.05%)
Sep 25, 2002 5.388 5.388 5.174 5.333 3,684,164 +0.25(+4.98%)
Sep 24, 2002 4.981 5.201 4.981 5.080 2,053,298 -0.09(-1.81%)
Sep 23, 2002 5.344 5.355 5.036 5.174 2,268,967 -0.46(-8.20%)
Sep 20, 2002 5.548 5.691 5.548 5.636 3,036,978 +0.24(+4.49%)
Sep 19, 2002 5.388 5.553 5.366 5.394 3,335,861 +0.03(+0.51%)
Sep 18, 2002 5.333 5.394 5.130 5.366 9,163,262 +0.06(+1.04%)
Sep 17, 2002 5.702 5.702 5.284 5.311 2,868,550 -0.59(-9.98%)
Sep 16, 2002 6.043 6.043 5.807 5.900 1,463,527 -0.09(-1.56%)
Sep 13, 2002 6.164 6.230 5.939 5.994 1,065,622 -0.34(-5.30%)
Sep 12, 2002 6.577 6.577 6.263 6.329 1,041,093 -0.65(-9.38%)
Sep 11, 2002 7.045 7.083 6.935 6.984 734,216 -0.28(-3.86%)
Sep 10, 2002 7.254 7.375 7.160 7.265 272,356 -0.10(-1.42%)
Sep 09, 2002 7.276 7.441 7.133 7.370 333,222 -0.05(-0.67%)
Sep 06, 2002 7.320 7.496 7.254 7.419 338,673 +0.28(+3.85%)
Sep 05, 2002 6.973 7.265 6.819 7.144 530,540 -0.24(-3.28%)
Sep 04, 2002 7.210 7.397 7.078 7.386 509,463 -0.05(-0.67%)
Sep 03, 2002 7.573 7.634 7.326 7.436 1,224,966 -0.55(-6.89%)
Aug 30, 2002 7.837 8.168 7.837 7.986 145,353 -0.02(-0.27%)
Aug 29, 2002 7.876 8.091 7.815 8.008 491,839 -0.21(-2.55%)
Aug 28, 2002 8.410 8.410 8.091 8.217 288,889 -0.47(-5.39%)
Aug 27, 2002 8.861 8.927 8.558 8.685 539,806 +0.48(+5.91%)
Aug 26, 2002 8.531 8.531 8.052 8.201 402,083 -0.18(-2.10%)
Aug 23, 2002 8.531 8.619 8.371 8.377 311,419 -0.45(-5.11%)
Aug 22, 2002 8.685 8.834 8.586 8.828 398,631 +0.19(+2.17%)
Aug 21, 2002 8.641 8.740 8.437 8.641 466,766 +0.35(+4.18%)
Aug 20, 2002 8.371 8.443 8.272 8.294 456,409 +0.64(+8.34%)
Aug 16, 2002 7.540 7.799 7.496 7.656 369,742 +0.05(+0.65%)
Aug 15, 2002 7.705 7.782 7.524 7.606 543,985 +0.09(+1.25%)
Aug 14, 2002 7.353 7.513 7.133 7.513 523,999 +0.53(+7.65%)
Aug 13, 2002 6.907 7.293 6.907 6.979 470,400 +0.09(+1.28%)
Aug 12, 2002 6.935 7.045 6.803 6.891 2,670,869 +0.37(+5.65%)
Aug 07, 2002 6.616 6.616 6.230 6.522 90,845 +0.08(+1.20%)
Aug 06, 2002 6.384 6.550 6.296 6.445 813,252 +0.30(+4.83%)
Aug 05, 2002 6.495 6.495 5.999 6.148 560,700 -0.54(-8.07%)
Aug 02, 2002 6.891 7.034 6.500 6.687 379,554 -0.03(-0.41%)
Aug 01, 2002 7.276 7.276 6.627 6.715 726,403 -0.66(-8.96%)
Jul 31, 2002 7.348 7.661 7.111 7.375 734,034 -0.28(-3.60%)
Jul 30, 2002 7.513 7.749 7.337 7.650 653,545 +0.00(+0.00%)
Jul 29, 2002 7.309 7.683 7.309 7.650 1,077,977 +0.76(+11.02%)
Jul 26, 2002 6.775 6.951 6.605 6.891 724,768 +0.09(+1.38%)
Jul 25, 2002 6.572 7.061 6.456 6.797 1,434,820 +0.20(+3.09%)
Jul 24, 2002 5.559 6.594 5.476 6.594 2,983,197 +0.34(+5.46%)
Jul 23, 2002 6.935 6.940 6.137 6.252 3,138,725 -1.04(-14.26%)
Jul 22, 2002 7.678 7.887 7.293 7.293 1,912,306 -2.06(-22.01%)
Jul 19, 2002 9.720 9.896 9.268 9.351 560,882 -0.59(-5.92%)
Jul 17, 2002 10.09 10.39 9.769 9.940 690,428 -0.41(-3.94%)
Jul 12, 2002 10.28 10.52 9.967 10.35 704,964 -0.07(-0.69%)
Jul 11, 2002 10.23 10.48 9.978 10.42 828,332 +0.08(+0.74%)
Jul 10, 2002 10.95 11.00 10.34 10.34 334,131 -0.58(-5.29%)
Jul 09, 2002 11.01 11.16 10.90 10.92 295,975 -0.24(-2.12%)
Jul 08, 2002 11.21 11.32 11.04 11.16 330,133 -0.23(-2.03%)
Jul 05, 2002 11.06 11.53 11.06 11.39 428,247 +0.88(+8.32%)
Jul 04, 2002 10.51 10.62 10.32 10.51 602,853 +0.00(+0.00%)
Jul 03, 2002 10.51 10.62 10.32 10.51 602,853 -0.15(-1.44%)
Jul 02, 2002 10.96 10.97 10.55 10.67 634,831 -0.52(-4.67%)
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.