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

Aegon N.V. ADR (NY: AEG )

6.215 +0.155 (+2.56%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 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 3.930 3.959 3.912 3.912 925,037 -0.02(-0.45%)
Jan 30, 2013 3.930 3.953 3.918 3.930 471,737 -0.01(-0.15%)
Jan 29, 2013 3.918 3.942 3.918 3.936 677,764 -0.02(-0.45%)
Jan 28, 2013 3.965 3.965 3.918 3.953 660,590 +0.02(+0.60%)
Jan 25, 2013 3.906 3.930 3.883 3.930 533,948 +0.07(+1.83%)
Jan 24, 2013 3.835 3.865 3.824 3.859 997,930 +0.05(+1.24%)
Jan 23, 2013 3.794 3.812 3.770 3.812 1,020,492 -0.09(-2.27%)
Jan 22, 2013 3.859 3.906 3.847 3.900 748,502 -0.02(-0.60%)
Jan 18, 2013 3.894 3.930 3.871 3.924 421,862 +0.01(+0.30%)
Jan 17, 2013 3.906 3.924 3.877 3.912 561,815 +0.05(+1.38%)
Jan 16, 2013 3.835 3.880 3.824 3.859 653,284 -0.09(-2.24%)
Jan 15, 2013 3.906 3.953 3.906 3.947 795,389 -0.04(-1.04%)
Jan 14, 2013 3.989 3.995 3.953 3.989 834,470 +0.03(+0.75%)
Jan 11, 2013 3.947 3.971 3.924 3.959 575,210 +0.02(+0.60%)
Jan 10, 2013 3.924 3.942 3.883 3.936 669,699 +0.05(+1.37%)
Jan 09, 2013 3.888 3.918 3.871 3.883 640,854 +0.01(+0.31%)
Jan 08, 2013 3.888 3.906 3.842 3.871 833,644 -0.06(-1.65%)
Jan 07, 2013 3.924 3.942 3.912 3.936 1,092,001 +0.02(+0.45%)
Jan 04, 2013 3.841 3.930 3.841 3.918 1,138,577 +0.09(+2.31%)
Jan 03, 2013 3.841 3.859 3.818 3.829 664,594 -0.01(-0.31%)
Jan 02, 2013 3.847 3.853 3.806 3.841 1,439,821 +0.05(+1.24%)
Dec 31, 2012 3.682 3.806 3.647 3.794 920,597 +0.11(+3.04%)
Dec 28, 2012 3.682 3.706 3.676 3.682 681,400 -0.06(-1.73%)
Dec 27, 2012 3.776 3.788 3.700 3.747 688,814 +0.03(+0.79%)
Dec 26, 2012 3.717 3.753 3.700 3.717 649,123 +0.00(+0.00%)
Dec 24, 2012 3.717 3.765 3.717 3.717 427,972 -0.03(-0.79%)
Dec 21, 2012 3.700 3.747 3.700 3.747 1,375,256 -0.07(-1.85%)
Dec 20, 2012 3.794 3.829 3.776 3.818 1,291,346 +0.09(+2.54%)
Dec 19, 2012 3.753 3.770 3.711 3.723 1,759,773 +0.04(+1.12%)
Dec 18, 2012 3.635 3.694 3.635 3.682 1,489,887 +0.09(+2.63%)
Dec 17, 2012 3.552 3.599 3.552 3.588 1,726,385 +0.01(+0.33%)
Dec 14, 2012 3.576 3.599 3.559 3.576 716,403 +0.01(+0.33%)
Dec 13, 2012 3.558 3.593 3.546 3.564 800,541 +0.02(+0.67%)
Dec 12, 2012 3.511 3.576 3.511 3.540 2,200,497 +0.03(+0.84%)
Dec 11, 2012 3.481 3.523 3.481 3.511 1,801,979 +0.03(+0.85%)
Dec 10, 2012 3.470 3.481 3.446 3.481 822,976 -0.02(-0.51%)
Dec 07, 2012 3.493 3.505 3.470 3.499 1,356,846 +0.01(+0.17%)
Dec 06, 2012 3.470 3.499 3.458 3.493 1,814,605 +0.06(+1.72%)
Dec 05, 2012 3.464 3.464 3.405 3.434 1,675,098 -0.01(-0.17%)
Dec 04, 2012 3.434 3.452 3.419 3.440 1,553,239 +0.05(+1.57%)
Nov 30, 2012 3.387 3.411 3.363 3.387 749,905 +0.01(+0.17%)
Nov 29, 2012 3.375 3.396 3.357 3.381 508,738 +0.04(+1.24%)
Nov 28, 2012 3.257 3.346 3.251 3.340 987,543 +0.05(+1.62%)
Nov 27, 2012 3.298 3.319 3.281 3.287 1,553,244 -0.04(-1.24%)
Nov 26, 2012 3.304 3.328 3.298 3.328 685,816 -0.04(-1.05%)
Nov 23, 2012 3.316 3.363 3.316 3.363 405,223 +0.14(+4.20%)
Nov 21, 2012 3.216 3.228 3.198 3.228 458,891 +0.02(+0.55%)
Nov 20, 2012 3.186 3.210 3.163 3.210 1,625,866 +0.02(+0.74%)
Nov 19, 2012 3.169 3.195 3.157 3.186 1,021,524 +0.11(+3.45%)
Nov 16, 2012 3.092 3.092 3.045 3.080 852,883 -0.06(-1.88%)
Nov 15, 2012 3.121 3.157 3.115 3.139 914,418 +0.00(+0.00%)
Nov 14, 2012 3.204 3.275 3.127 3.139 1,161,999 -0.01(-0.37%)
Nov 13, 2012 3.145 3.204 3.139 3.151 718,294 -0.04(-1.29%)
Nov 12, 2012 3.198 3.210 3.172 3.192 673,972 +0.04(+1.12%)
Nov 09, 2012 3.121 3.204 3.121 3.157 1,813,678 -0.12(-3.60%)
Nov 08, 2012 3.287 3.340 3.266 3.275 2,000,897 +0.02(+0.54%)
Nov 07, 2012 3.263 3.275 3.228 3.257 819,913 -0.08(-2.30%)
Nov 06, 2012 3.328 3.352 3.310 3.334 354,582 +0.04(+1.07%)
Nov 05, 2012 3.263 3.304 3.251 3.298 1,412,424 +0.02(+0.54%)
Nov 02, 2012 3.346 3.352 3.281 3.281 434,193 -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.