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

Aegon N.V. ADR (NY: AEG )

6.130 +0.010 (+0.16%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 25, 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 (%)
Jan 31, 2013 4.028 4.059 4.010 4.010 902,391 -0.02(-0.45%)
Jan 30, 2013 4.028 4.053 4.016 4.028 460,188 -0.01(-0.15%)
Jan 29, 2013 4.016 4.040 4.016 4.034 661,172 -0.02(-0.45%)
Jan 28, 2013 4.065 4.065 4.016 4.053 644,417 +0.02(+0.60%)
Jan 25, 2013 4.004 4.028 3.980 4.028 520,876 +0.07(+1.83%)
Jan 24, 2013 3.932 3.962 3.920 3.956 973,499 +0.05(+1.24%)
Jan 23, 2013 3.889 3.907 3.865 3.907 995,509 -0.09(-2.27%)
Jan 22, 2013 3.956 4.004 3.944 3.998 730,177 -0.02(-0.60%)
Jan 18, 2013 3.992 4.028 3.968 4.022 411,534 +0.01(+0.30%)
Jan 17, 2013 4.004 4.022 3.974 4.010 548,060 +0.05(+1.38%)
Jan 16, 2013 3.932 3.977 3.920 3.956 637,290 -0.09(-2.24%)
Jan 15, 2013 4.004 4.053 4.004 4.047 775,916 -0.04(-1.04%)
Jan 14, 2013 4.089 4.095 4.053 4.089 814,040 +0.03(+0.75%)
Jan 11, 2013 4.047 4.071 4.022 4.059 561,128 +0.02(+0.60%)
Jan 10, 2013 4.022 4.040 3.980 4.034 653,304 +0.05(+1.37%)
Jan 09, 2013 3.986 4.016 3.968 3.980 625,165 +0.01(+0.30%)
Jan 08, 2013 3.986 4.004 3.938 3.968 813,235 -0.07(-1.65%)
Jan 07, 2013 4.022 4.040 4.010 4.034 1,065,266 +0.02(+0.45%)
Jan 04, 2013 3.938 4.028 3.938 4.016 1,110,703 +0.09(+2.31%)
Jan 03, 2013 3.938 3.956 3.913 3.926 648,324 -0.01(-0.31%)
Jan 02, 2013 3.944 3.950 3.901 3.938 1,404,572 +0.05(+1.24%)
Dec 31, 2012 3.774 3.901 3.738 3.889 898,059 +0.11(+3.04%)
Dec 28, 2012 3.774 3.799 3.768 3.774 664,718 -0.07(-1.73%)
Dec 27, 2012 3.871 3.883 3.793 3.841 671,951 +0.03(+0.79%)
Dec 26, 2012 3.811 3.847 3.793 3.811 633,231 +0.00(+0.00%)
Dec 24, 2012 3.811 3.859 3.811 3.811 417,494 -0.03(-0.79%)
Dec 21, 2012 3.793 3.841 3.793 3.841 1,341,587 -0.07(-1.85%)
Dec 20, 2012 3.889 3.926 3.871 3.913 1,259,731 +0.10(+2.54%)
Dec 19, 2012 3.847 3.864 3.805 3.817 1,716,691 +0.04(+1.12%)
Dec 18, 2012 3.726 3.786 3.726 3.774 1,453,412 +0.10(+2.63%)
Dec 17, 2012 3.641 3.690 3.641 3.678 1,684,120 +0.01(+0.33%)
Dec 14, 2012 3.665 3.690 3.648 3.665 698,864 +0.01(+0.33%)
Dec 13, 2012 3.647 3.684 3.635 3.653 780,942 +0.02(+0.67%)
Dec 12, 2012 3.599 3.665 3.599 3.629 2,146,625 +0.03(+0.84%)
Dec 11, 2012 3.569 3.611 3.569 3.599 1,757,864 +0.03(+0.85%)
Dec 10, 2012 3.557 3.569 3.532 3.569 802,828 -0.02(-0.51%)
Dec 07, 2012 3.581 3.593 3.557 3.587 1,323,628 +0.01(+0.17%)
Dec 06, 2012 3.557 3.587 3.545 3.581 1,770,180 +0.06(+1.72%)
Dec 05, 2012 3.551 3.551 3.490 3.520 1,634,089 -0.01(-0.17%)
Dec 04, 2012 3.520 3.538 3.505 3.526 1,515,213 +0.05(+1.57%)
Nov 30, 2012 3.472 3.496 3.448 3.472 731,546 +0.01(+0.17%)
Nov 29, 2012 3.460 3.481 3.442 3.466 496,284 +0.04(+1.24%)
Nov 28, 2012 3.339 3.430 3.333 3.424 963,366 +0.05(+1.62%)
Nov 27, 2012 3.381 3.402 3.363 3.369 1,515,218 -0.04(-1.24%)
Nov 26, 2012 3.387 3.411 3.381 3.411 669,026 -0.04(-1.05%)
Nov 23, 2012 3.399 3.448 3.399 3.448 395,302 +0.14(+4.20%)
Nov 21, 2012 3.297 3.309 3.278 3.309 447,656 +0.02(+0.55%)
Nov 20, 2012 3.266 3.290 3.242 3.290 1,586,062 +0.02(+0.74%)
Nov 19, 2012 3.248 3.275 3.236 3.266 996,516 +0.11(+3.45%)
Nov 16, 2012 3.169 3.169 3.121 3.157 832,003 -0.06(-1.88%)
Nov 15, 2012 3.200 3.236 3.194 3.218 892,031 +0.00(+0.00%)
Nov 14, 2012 3.284 3.357 3.206 3.218 1,133,551 -0.01(-0.37%)
Nov 13, 2012 3.224 3.284 3.218 3.230 700,709 -0.04(-1.29%)
Nov 12, 2012 3.278 3.290 3.251 3.272 657,472 +0.04(+1.12%)
Nov 09, 2012 3.200 3.284 3.200 3.236 1,769,276 -0.12(-3.60%)
Nov 08, 2012 3.369 3.424 3.348 3.357 1,951,912 +0.02(+0.54%)
Nov 07, 2012 3.345 3.357 3.309 3.339 799,840 -0.08(-2.30%)
Nov 06, 2012 3.411 3.436 3.393 3.417 345,901 +0.04(+1.07%)
Nov 05, 2012 3.345 3.387 3.333 3.381 1,377,845 +0.02(+0.54%)
Nov 02, 2012 3.430 3.436 3.363 3.363 423,563 -0.05(-1.59%)
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.