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

Aegon N.V. ADR (NY: AEG )

5.890 +0.020 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2003 6.506 7.162 6.506 7.008 1,418,158 +0.25(+3.75%)
Jan 30, 2003 6.942 6.969 6.738 6.754 713,889 +0.02(+0.25%)
Jan 29, 2003 6.556 6.793 6.479 6.738 573,216 +0.08(+1.24%)
Jan 28, 2003 6.573 6.699 6.501 6.655 590,097 +0.20(+3.16%)
Jan 27, 2003 6.727 6.815 6.363 6.451 854,561 -0.51(-7.28%)
Jan 24, 2003 7.151 7.195 6.914 6.958 483,186 -0.15(-2.17%)
Jan 23, 2003 7.035 7.168 6.997 7.112 602,077 +0.20(+2.95%)
Jan 22, 2003 6.826 6.997 6.815 6.909 829,694 -0.20(-2.79%)
Jan 21, 2003 7.327 7.382 7.096 7.107 841,129 -0.52(-6.79%)
Jan 17, 2003 7.658 7.779 7.570 7.625 369,015 -0.24(-3.01%)
Jan 16, 2003 7.955 7.955 7.796 7.862 286,426 -0.09(-1.18%)
Jan 15, 2003 8.132 8.132 7.878 7.955 284,430 -0.20(-2.50%)
Jan 14, 2003 8.121 8.187 8.038 8.159 514,225 +0.12(+1.51%)
Jan 13, 2003 8.143 8.170 7.944 8.038 455,778 +0.12(+1.46%)
Jan 10, 2003 7.823 7.988 7.823 7.922 657,438 +0.00(+0.00%)
Jan 09, 2003 7.515 7.933 7.515 7.922 861,640 +0.66(+9.02%)
Jan 08, 2003 7.432 7.465 7.228 7.267 422,742 -0.21(-2.87%)
Jan 07, 2003 7.443 7.548 7.272 7.482 832,053 -0.30(-3.82%)
Jan 06, 2003 7.504 7.823 7.498 7.779 556,699 +0.15(+1.95%)
Jan 03, 2003 7.603 7.713 7.520 7.630 574,124 -0.01(-0.14%)
Jan 02, 2003 7.245 7.647 7.234 7.641 765,075 +0.57(+8.11%)
Dec 31, 2002 7.024 7.118 7.002 7.068 645,640 -0.05(-0.70%)
Dec 30, 2002 6.986 7.162 6.931 7.118 594,453 +0.24(+3.44%)
Dec 27, 2002 6.997 7.024 6.804 6.881 475,563 -0.22(-3.10%)
Dec 26, 2002 6.997 7.184 6.997 7.101 378,090 -0.01(-0.08%)
Dec 24, 2002 7.079 7.129 7.024 7.107 152,470 +0.03(+0.39%)
Dec 23, 2002 7.129 7.212 7.063 7.079 631,482 -0.08(-1.08%)
Dec 20, 2002 7.085 7.239 7.068 7.157 887,959 +0.00(+0.00%)
Dec 19, 2002 7.212 7.415 7.090 7.157 574,669 -0.23(-3.13%)
Dec 18, 2002 7.443 7.520 7.355 7.388 383,717 -0.24(-3.11%)
Dec 17, 2002 7.713 7.895 7.575 7.625 477,015 -0.21(-2.67%)
Dec 16, 2002 7.432 7.878 7.426 7.834 641,284 +0.40(+5.41%)
Dec 13, 2002 7.454 7.498 7.355 7.432 543,811 -0.33(-4.26%)
Dec 12, 2002 7.845 7.889 7.713 7.763 397,694 -0.13(-1.67%)
Dec 11, 2002 7.801 7.994 7.790 7.895 496,800 +0.15(+1.99%)
Dec 10, 2002 7.663 7.746 7.553 7.741 598,447 +0.14(+1.81%)
Dec 09, 2002 7.878 7.917 7.603 7.603 671,415 -0.36(-4.56%)
Dec 06, 2002 7.796 8.115 7.741 7.966 556,154 -0.16(-1.97%)
Dec 05, 2002 8.468 8.468 7.977 8.126 566,137 -0.06(-0.67%)
Dec 04, 2002 7.906 8.187 7.823 8.181 821,526 +0.02(+0.27%)
Dec 03, 2002 8.302 8.358 8.071 8.159 715,704 -0.41(-4.76%)
Dec 02, 2002 8.881 8.903 8.495 8.567 676,316 -0.23(-2.57%)
Nov 29, 2002 8.793 8.820 8.627 8.793 1,051,502 +0.47(+5.70%)
Nov 27, 2002 8.044 8.347 8.038 8.319 813,358 +0.54(+6.94%)
Nov 26, 2002 7.983 7.988 7.718 7.779 606,796 -0.47(-5.74%)
Nov 25, 2002 8.021 8.308 7.988 8.253 718,971 +0.13(+1.56%)
Nov 22, 2002 7.972 8.181 7.972 8.126 640,739 +0.11(+1.37%)
Nov 21, 2002 7.823 8.033 7.796 8.016 823,159 +0.48(+6.44%)
Nov 20, 2002 7.311 7.625 7.300 7.531 824,974 +0.13(+1.71%)
Nov 19, 2002 7.443 7.570 7.388 7.404 799,563 -0.18(-2.40%)
Nov 18, 2002 7.801 7.812 7.581 7.586 671,052 -0.13(-1.64%)
Nov 15, 2002 7.515 7.713 7.487 7.713 646,911 +0.24(+3.24%)
Nov 14, 2002 7.355 7.471 7.272 7.471 966,554 +0.61(+8.92%)
Nov 13, 2002 6.672 6.991 6.639 6.859 806,097 -0.18(-2.51%)
Nov 12, 2002 7.030 7.157 6.991 7.035 358,487 -0.04(-0.55%)
Nov 11, 2002 6.903 7.212 6.903 7.074 628,396 -0.25(-3.39%)
Nov 08, 2002 7.410 7.509 7.168 7.322 521,667 +0.09(+1.30%)
Nov 07, 2002 7.311 7.421 7.129 7.228 822,070 -0.71(-8.89%)
Nov 06, 2002 7.933 7.988 7.575 7.933 1,294,548 -0.01(-0.14%)
Nov 05, 2002 7.873 8.082 7.812 7.944 986,521 +0.25(+3.30%)
Nov 04, 2002 7.647 7.851 7.647 7.691 1,037,344 +0.26(+3.56%)
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.