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 28, 2012 3.197 3.203 3.142 3.148 1,014,397 -0.15(-4.58%)
Sep 27, 2012 3.263 3.309 3.227 3.299 922,152 +0.07(+2.25%)
Sep 26, 2012 3.281 3.281 3.227 3.227 1,538,813 -0.07(-2.20%)
Sep 25, 2012 3.336 3.378 3.293 3.299 1,998,136 -0.04(-1.09%)
Sep 24, 2012 3.323 3.348 3.305 3.336 531,518 -0.04(-1.25%)
Sep 21, 2012 3.408 3.414 3.378 3.378 394,193 +0.02(+0.72%)
Sep 20, 2012 3.323 3.360 3.308 3.354 787,824 -0.08(-2.29%)
Sep 19, 2012 3.426 3.441 3.402 3.432 847,968 -0.02(-0.53%)
Sep 18, 2012 3.475 3.487 3.438 3.450 708,967 -0.10(-2.89%)
Sep 17, 2012 3.565 3.583 3.541 3.553 1,010,050 +0.01(+0.17%)
Sep 14, 2012 3.559 3.598 3.535 3.547 1,207,740 +0.06(+1.73%)
Sep 13, 2012 3.378 3.499 3.348 3.487 1,004,104 +0.09(+2.67%)
Sep 12, 2012 3.444 3.450 3.393 3.396 994,644 +0.05(+1.44%)
Sep 11, 2012 3.317 3.366 3.317 3.348 891,210 +0.10(+2.97%)
Sep 10, 2012 3.299 3.317 3.245 3.251 552,048 -0.08(-2.54%)
Sep 07, 2012 3.342 3.354 3.323 3.336 1,128,529 +0.07(+2.22%)
Sep 06, 2012 3.178 3.269 3.178 3.263 928,924 +0.15(+4.85%)
Sep 05, 2012 3.124 3.142 3.106 3.112 727,120 +0.02(+0.59%)
Sep 04, 2012 3.118 3.118 3.070 3.094 754,174 +0.00(+0.00%)
Aug 31, 2012 3.118 3.136 3.070 3.094 617,296 +0.07(+2.20%)
Aug 30, 2012 3.058 3.058 3.003 3.027 924,042 -0.10(-3.09%)
Aug 29, 2012 3.118 3.136 3.094 3.124 452,338 +0.00(+0.00%)
Aug 27, 2012 3.154 3.166 3.118 3.124 781,139 +0.02(+0.58%)
Aug 24, 2012 3.082 3.136 3.070 3.106 553,086 -0.07(-2.10%)
Aug 23, 2012 3.178 3.203 3.154 3.172 779,773 -0.05(-1.69%)
Aug 22, 2012 3.191 3.245 3.178 3.227 903,005 +0.05(+1.71%)
Aug 21, 2012 3.178 3.221 3.160 3.172 804,161 +0.05(+1.55%)
Aug 20, 2012 3.148 3.154 3.088 3.124 843,295 -0.07(-2.27%)
Aug 17, 2012 3.215 3.215 3.178 3.197 745,227 -0.02(-0.56%)
Aug 16, 2012 3.166 3.221 3.149 3.215 579,257 +0.10(+3.16%)
Aug 15, 2012 3.099 3.134 3.099 3.116 812,345 +0.01(+0.38%)
Aug 14, 2012 3.122 3.140 3.093 3.105 1,261,723 +0.02(+0.57%)
Aug 13, 2012 3.122 3.140 3.057 3.087 555,926 -0.03(-0.95%)
Aug 10, 2012 3.081 3.116 3.057 3.116 1,065,698 +0.05(+1.73%)
Aug 09, 2012 3.099 3.116 3.051 3.063 1,739,430 +0.14(+4.64%)
Aug 08, 2012 2.916 2.945 2.904 2.927 953,465 -0.01(-0.20%)
Aug 07, 2012 2.927 2.945 2.922 2.933 919,747 +0.06(+2.26%)
Aug 06, 2012 2.886 2.907 2.868 2.868 1,071,699 +0.06(+2.10%)
Aug 03, 2012 2.745 2.827 2.745 2.809 1,312,885 +0.24(+9.43%)
Aug 02, 2012 2.591 2.615 2.532 2.567 927,544 -0.12(-4.40%)
Aug 01, 2012 2.721 2.733 2.680 2.686 955,881 +0.00(+0.00%)
Jul 31, 2012 2.680 2.709 2.668 2.686 670,692 -0.01(-0.22%)
Jul 30, 2012 2.674 2.709 2.674 2.691 575,523 +0.02(+0.66%)
Jul 27, 2012 2.615 2.691 2.603 2.674 1,140,841 +0.12(+4.86%)
Jul 26, 2012 2.550 2.567 2.543 2.550 810,623 +0.15(+6.40%)
Jul 25, 2012 2.420 2.432 2.390 2.396 771,641 -0.02(-0.73%)
Jul 24, 2012 2.444 2.444 2.373 2.414 1,262,121 -0.08(-3.08%)
Jul 23, 2012 2.473 2.497 2.432 2.491 703,558 -0.12(-4.74%)
Jul 20, 2012 2.621 2.638 2.597 2.615 685,099 -0.11(-3.90%)
Jul 19, 2012 2.709 2.733 2.697 2.721 714,127 +0.02(+0.88%)
Jul 18, 2012 2.674 2.709 2.674 2.697 506,824 +0.01(+0.44%)
Jul 17, 2012 2.691 2.697 2.632 2.686 458,422 +0.02(+0.66%)
Jul 16, 2012 2.656 2.691 2.634 2.668 578,948 +0.01(+0.22%)
Jul 13, 2012 2.609 2.668 2.609 2.662 445,939 +0.02(+0.89%)
Jul 12, 2012 2.626 2.656 2.603 2.638 947,447 +0.02(+0.90%)
Jul 11, 2012 2.609 2.638 2.591 2.615 411,016 +0.05(+1.84%)
Jul 10, 2012 2.615 2.635 2.567 2.567 526,520 -0.01(-0.46%)
Jul 09, 2012 2.579 2.591 2.556 2.579 421,149 +0.01(+0.23%)
Jul 06, 2012 2.585 2.603 2.550 2.573 1,007,352 -0.06(-2.46%)
Jul 05, 2012 2.662 2.662 2.597 2.638 1,004,642 -0.17(-5.89%)
Jul 03, 2012 2.762 2.804 2.756 2.804 234,527 +0.04(+1.50%)
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.