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

Aegon N.V. ADR (NY: AEG )

6.690 -0.100 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2004 6.170 6.216 6.148 6.182 872,819 +0.06(+0.93%)
Sep 29, 2004 6.130 6.165 6.107 6.125 500,351 +0.02(+0.28%)
Sep 28, 2004 6.073 6.142 6.039 6.107 964,888 +0.06(+0.95%)
Sep 27, 2004 6.056 6.096 6.027 6.050 1,328,271 -0.12(-1.95%)
Sep 24, 2004 6.182 6.216 6.165 6.170 712,441 -0.06(-0.92%)
Sep 23, 2004 6.268 6.268 6.211 6.228 960,870 -0.13(-1.98%)
Sep 22, 2004 6.382 6.417 6.296 6.354 1,141,513 -0.15(-2.37%)
Sep 21, 2004 6.428 6.525 6.405 6.508 715,935 +0.13(+1.97%)
Sep 20, 2004 6.365 6.399 6.348 6.382 548,744 -0.07(-1.06%)
Sep 17, 2004 6.434 6.502 6.399 6.451 535,816 +0.02(+0.36%)
Sep 16, 2004 6.359 6.428 6.342 6.428 603,950 -0.05(-0.71%)
Sep 15, 2004 6.508 6.508 6.422 6.474 683,964 -0.01(-0.09%)
Sep 14, 2004 6.468 6.497 6.439 6.480 523,761 -0.02(-0.35%)
Sep 13, 2004 6.485 6.565 6.451 6.502 828,968 +0.04(+0.62%)
Sep 10, 2004 6.422 6.508 6.394 6.462 734,978 +0.07(+1.16%)
Sep 09, 2004 6.388 6.411 6.336 6.388 410,204 +0.00(+0.00%)
Sep 08, 2004 6.331 6.457 6.331 6.388 656,710 +0.00(+0.00%)
Sep 07, 2004 6.371 6.422 6.331 6.388 673,657 +0.07(+1.18%)
Sep 03, 2004 6.331 6.354 6.279 6.314 392,733 +0.02(+0.27%)
Sep 02, 2004 6.216 6.314 6.199 6.296 545,774 +0.13(+2.14%)
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.