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, 2012 3.771 3.898 3.734 3.885 898,945 +0.11(+3.04%)
Dec 28, 2012 3.771 3.795 3.765 3.771 665,374 -0.07(-1.73%)
Dec 27, 2012 3.867 3.879 3.789 3.837 672,614 +0.03(+0.79%)
Dec 26, 2012 3.807 3.843 3.789 3.807 633,856 +0.00(+0.00%)
Dec 24, 2012 3.807 3.855 3.807 3.807 417,906 -0.03(-0.79%)
Dec 21, 2012 3.789 3.837 3.789 3.837 1,342,912 -0.07(-1.85%)
Dec 20, 2012 3.885 3.922 3.867 3.910 1,260,975 +0.10(+2.54%)
Dec 19, 2012 3.843 3.860 3.801 3.813 1,718,385 +0.04(+1.12%)
Dec 18, 2012 3.722 3.783 3.722 3.771 1,454,847 +0.10(+2.63%)
Dec 17, 2012 3.638 3.686 3.638 3.674 1,685,782 +0.01(+0.33%)
Dec 14, 2012 3.662 3.686 3.644 3.662 699,554 +0.01(+0.33%)
Dec 13, 2012 3.644 3.680 3.632 3.650 781,713 +0.02(+0.67%)
Dec 12, 2012 3.595 3.662 3.595 3.626 2,148,743 +0.03(+0.84%)
Dec 11, 2012 3.565 3.607 3.565 3.595 1,759,599 +0.03(+0.85%)
Dec 10, 2012 3.553 3.565 3.529 3.565 803,620 -0.02(-0.51%)
Dec 07, 2012 3.577 3.589 3.553 3.583 1,324,935 +0.01(+0.17%)
Dec 06, 2012 3.553 3.583 3.541 3.577 1,771,928 +0.06(+1.72%)
Dec 05, 2012 3.547 3.547 3.487 3.517 1,635,702 -0.01(-0.17%)
Dec 04, 2012 3.517 3.535 3.502 3.523 1,516,708 +0.05(+1.57%)
Nov 30, 2012 3.469 3.493 3.444 3.469 732,268 +0.01(+0.17%)
Nov 29, 2012 3.456 3.478 3.438 3.462 496,773 +0.04(+1.24%)
Nov 28, 2012 3.336 3.426 3.330 3.420 964,317 +0.05(+1.62%)
Nov 27, 2012 3.378 3.399 3.360 3.366 1,516,713 -0.04(-1.24%)
Nov 26, 2012 3.384 3.408 3.378 3.408 669,686 -0.04(-1.05%)
Nov 23, 2012 3.396 3.444 3.396 3.444 395,693 +0.14(+4.20%)
Nov 21, 2012 3.293 3.305 3.275 3.305 448,098 +0.02(+0.55%)
Nov 20, 2012 3.263 3.287 3.239 3.287 1,587,627 +0.02(+0.74%)
Nov 19, 2012 3.245 3.272 3.233 3.263 997,499 +0.11(+3.45%)
Nov 16, 2012 3.166 3.166 3.118 3.154 832,824 -0.06(-1.88%)
Nov 15, 2012 3.197 3.233 3.191 3.215 892,912 +0.00(+0.00%)
Nov 14, 2012 3.281 3.354 3.203 3.215 1,134,670 -0.01(-0.37%)
Nov 13, 2012 3.221 3.281 3.215 3.227 701,401 -0.04(-1.29%)
Nov 12, 2012 3.275 3.287 3.248 3.269 658,120 +0.04(+1.12%)
Nov 09, 2012 3.197 3.281 3.197 3.233 1,771,022 -0.12(-3.60%)
Nov 08, 2012 3.366 3.420 3.345 3.354 1,953,838 +0.02(+0.54%)
Nov 07, 2012 3.342 3.354 3.305 3.336 800,630 -0.08(-2.30%)
Nov 06, 2012 3.408 3.432 3.390 3.414 346,243 +0.04(+1.07%)
Nov 05, 2012 3.342 3.384 3.330 3.378 1,379,205 +0.02(+0.54%)
Nov 02, 2012 3.426 3.432 3.360 3.360 423,981 -0.05(-1.59%)
Nov 01, 2012 3.384 3.426 3.384 3.414 468,145 +0.04(+1.25%)
Oct 31, 2012 3.378 3.381 3.348 3.372 506,367 +0.09(+2.76%)
Oct 26, 2012 3.293 3.281 3.281 3.281 867,163 -0.01(-0.37%)
Oct 25, 2012 3.336 3.348 3.275 3.293 435,115 +0.04(+1.30%)
Oct 24, 2012 3.287 3.299 3.251 3.251 442,970 -0.04(-1.28%)
Oct 23, 2012 3.287 3.317 3.269 3.293 811,958 -0.10(-2.85%)
Oct 19, 2012 3.432 3.438 3.378 3.390 544,822 -0.07(-1.92%)
Oct 18, 2012 3.469 3.496 3.438 3.456 723,704 -0.01(-0.35%)
Oct 17, 2012 3.450 3.481 3.432 3.469 782,446 +0.08(+2.32%)
Oct 16, 2012 3.360 3.396 3.348 3.390 724,980 +0.10(+3.13%)
Oct 15, 2012 3.287 3.293 3.257 3.287 535,690 +0.05(+1.68%)
Oct 12, 2012 3.269 3.281 3.215 3.233 484,701 +0.01(+0.19%)
Oct 11, 2012 3.251 3.275 3.227 3.227 893,751 +0.07(+2.30%)
Oct 10, 2012 3.197 3.203 3.142 3.154 499,031 -0.01(-0.19%)
Oct 09, 2012 3.203 3.227 3.154 3.160 664,723 -0.08(-2.43%)
Oct 08, 2012 3.239 3.251 3.227 3.239 1,050,431 -0.05(-1.65%)
Oct 05, 2012 3.305 3.336 3.287 3.293 482,819 +0.02(+0.55%)
Oct 04, 2012 3.245 3.275 3.233 3.275 455,130 +0.07(+2.26%)
Oct 03, 2012 3.221 3.221 3.178 3.203 491,034 -0.01(-0.19%)
Oct 02, 2012 3.239 3.251 3.197 3.209 799,528 +0.05(+1.53%)
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.