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

Aegon N.V. ADR (NY: AEG )

6.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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, 2013 3.926 3.955 3.908 3.908 925,954 -0.02(-0.45%)
Jan 30, 2013 3.926 3.949 3.914 3.926 472,204 -0.01(-0.15%)
Jan 29, 2013 3.914 3.938 3.914 3.932 678,436 -0.02(-0.45%)
Jan 28, 2013 3.961 3.961 3.914 3.949 661,245 +0.02(+0.60%)
Jan 25, 2013 3.902 3.926 3.879 3.926 534,477 +0.07(+1.83%)
Jan 24, 2013 3.832 3.861 3.820 3.855 998,919 +0.05(+1.24%)
Jan 23, 2013 3.790 3.808 3.767 3.808 1,021,504 -0.09(-2.27%)
Jan 22, 2013 3.855 3.902 3.843 3.896 749,243 -0.02(-0.60%)
Jan 18, 2013 3.891 3.926 3.867 3.920 422,280 +0.01(+0.30%)
Jan 17, 2013 3.902 3.920 3.873 3.908 562,371 +0.05(+1.38%)
Jan 16, 2013 3.832 3.876 3.820 3.855 653,931 -0.09(-2.24%)
Jan 15, 2013 3.902 3.949 3.902 3.944 796,177 -0.04(-1.04%)
Jan 14, 2013 3.985 3.991 3.949 3.985 835,297 +0.03(+0.75%)
Jan 11, 2013 3.944 3.967 3.920 3.955 575,780 +0.02(+0.60%)
Jan 10, 2013 3.920 3.938 3.879 3.932 670,363 +0.05(+1.37%)
Jan 09, 2013 3.885 3.914 3.867 3.879 641,490 +0.01(+0.30%)
Jan 08, 2013 3.885 3.902 3.838 3.867 834,470 -0.06(-1.65%)
Jan 07, 2013 3.920 3.938 3.908 3.932 1,093,083 +0.02(+0.45%)
Jan 04, 2013 3.837 3.926 3.837 3.914 1,139,706 +0.09(+2.31%)
Jan 03, 2013 3.837 3.855 3.814 3.826 665,253 -0.01(-0.31%)
Jan 02, 2013 3.843 3.849 3.802 3.837 1,441,248 +0.05(+1.24%)
Dec 31, 2012 3.678 3.802 3.643 3.790 921,509 +0.11(+3.04%)
Dec 28, 2012 3.678 3.702 3.672 3.678 682,075 -0.06(-1.73%)
Dec 27, 2012 3.773 3.784 3.696 3.743 689,497 +0.03(+0.79%)
Dec 26, 2012 3.714 3.749 3.696 3.714 649,766 +0.00(+0.00%)
Dec 24, 2012 3.714 3.761 3.714 3.714 428,396 -0.03(-0.79%)
Dec 21, 2012 3.696 3.743 3.696 3.743 1,376,619 -0.07(-1.85%)
Dec 20, 2012 3.790 3.826 3.773 3.814 1,292,626 +0.09(+2.54%)
Dec 19, 2012 3.749 3.766 3.708 3.720 1,761,517 +0.04(+1.12%)
Dec 18, 2012 3.631 3.690 3.631 3.678 1,491,364 +0.09(+2.63%)
Dec 17, 2012 3.549 3.596 3.549 3.584 1,728,096 +0.01(+0.33%)
Dec 14, 2012 3.572 3.596 3.555 3.572 717,113 +0.01(+0.33%)
Dec 13, 2012 3.555 3.590 3.543 3.560 801,334 +0.02(+0.67%)
Dec 12, 2012 3.507 3.572 3.507 3.537 2,202,678 +0.03(+0.84%)
Dec 11, 2012 3.478 3.519 3.478 3.507 1,803,765 +0.03(+0.85%)
Dec 10, 2012 3.466 3.478 3.443 3.478 823,791 -0.02(-0.51%)
Dec 07, 2012 3.490 3.501 3.466 3.496 1,358,191 +0.01(+0.17%)
Dec 06, 2012 3.466 3.496 3.454 3.490 1,816,404 +0.06(+1.72%)
Dec 05, 2012 3.460 3.460 3.401 3.431 1,676,759 -0.01(-0.17%)
Dec 04, 2012 3.431 3.448 3.416 3.437 1,554,778 +0.05(+1.57%)
Nov 30, 2012 3.384 3.407 3.360 3.384 750,648 +0.01(+0.17%)
Nov 29, 2012 3.372 3.392 3.354 3.378 509,243 +0.04(+1.24%)
Nov 28, 2012 3.254 3.342 3.248 3.336 988,522 +0.05(+1.62%)
Nov 27, 2012 3.295 3.316 3.277 3.283 1,554,784 -0.04(-1.24%)
Nov 26, 2012 3.301 3.325 3.295 3.325 686,496 -0.04(-1.05%)
Nov 23, 2012 3.313 3.360 3.313 3.360 405,625 +0.14(+4.20%)
Nov 21, 2012 3.213 3.224 3.195 3.224 459,345 +0.02(+0.55%)
Nov 20, 2012 3.183 3.207 3.160 3.207 1,627,477 +0.02(+0.74%)
Nov 19, 2012 3.165 3.192 3.154 3.183 1,022,537 +0.11(+3.45%)
Nov 16, 2012 3.089 3.089 3.042 3.077 853,728 -0.06(-1.88%)
Nov 15, 2012 3.118 3.154 3.112 3.136 915,324 +0.00(+0.00%)
Nov 14, 2012 3.201 3.272 3.124 3.136 1,163,151 -0.01(-0.37%)
Nov 13, 2012 3.142 3.201 3.136 3.148 719,006 -0.04(-1.29%)
Nov 12, 2012 3.195 3.207 3.168 3.189 674,640 +0.04(+1.12%)
Nov 09, 2012 3.118 3.201 3.118 3.154 1,815,476 -0.12(-3.60%)
Nov 08, 2012 3.283 3.336 3.263 3.272 2,002,880 +0.02(+0.54%)
Nov 07, 2012 3.260 3.272 3.224 3.254 820,726 -0.08(-2.30%)
Nov 06, 2012 3.325 3.348 3.307 3.331 354,934 +0.04(+1.07%)
Nov 05, 2012 3.260 3.301 3.248 3.295 1,413,824 +0.02(+0.54%)
Nov 02, 2012 3.342 3.348 3.277 3.277 434,623 -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.