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

Aegon N.V. ADR (NY: AEG )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 28, 2013 3.560 3.590 3.502 3.531 1,670,228 +0.02(+0.50%)
Mar 27, 2013 3.472 3.537 3.443 3.513 3,851,295 -0.09(-2.45%)
Mar 26, 2013 3.466 3.613 3.455 3.601 2,557,510 +0.14(+4.07%)
Mar 25, 2013 3.590 3.596 3.419 3.460 2,583,022 -0.15(-4.23%)
Mar 22, 2013 3.637 3.648 3.596 3.613 727,046 +0.02(+0.49%)
Mar 21, 2013 3.584 3.643 3.584 3.596 734,411 -0.08(-2.08%)
Mar 20, 2013 3.684 3.690 3.649 3.672 970,765 +0.05(+1.46%)
Mar 19, 2013 3.654 3.666 3.578 3.619 1,194,192 -0.03(-0.81%)
Mar 18, 2013 3.631 3.704 3.613 3.648 1,188,927 -0.10(-2.66%)
Mar 15, 2013 3.795 3.801 3.737 3.748 676,741 -0.06(-1.70%)
Mar 14, 2013 3.760 3.836 3.760 3.813 1,398,051 +0.11(+3.02%)
Mar 13, 2013 3.660 3.707 3.643 3.701 549,967 +0.02(+0.64%)
Mar 12, 2013 3.690 3.701 3.660 3.678 770,029 +0.01(+0.32%)
Mar 11, 2013 3.619 3.666 3.615 3.666 1,680,007 -0.01(-0.32%)
Mar 08, 2013 3.666 3.690 3.637 3.678 1,497,343 +0.04(+1.13%)
Mar 07, 2013 3.613 3.643 3.607 3.637 709,126 +0.04(+0.98%)
Mar 06, 2013 3.625 3.631 3.575 3.601 1,490,684 +0.09(+2.51%)
Mar 05, 2013 3.531 3.549 3.507 3.513 1,269,803 +0.10(+2.93%)
Mar 04, 2013 3.378 3.419 3.366 3.413 1,498,168 -0.02(-0.51%)
Mar 01, 2013 3.378 3.440 3.349 3.431 1,772,027 -0.05(-1.35%)
Feb 28, 2013 3.502 3.531 3.472 3.478 2,351,934 -0.04(-1.00%)
Feb 27, 2013 3.425 3.519 3.413 3.513 1,253,460 +0.03(+0.84%)
Feb 26, 2013 3.472 3.490 3.431 3.484 2,018,642 +0.03(+0.85%)
Feb 25, 2013 3.754 3.760 3.443 3.455 3,468,109 -0.25(-6.81%)
Feb 22, 2013 3.684 3.713 3.648 3.707 1,627,173 +0.04(+1.12%)
Feb 21, 2013 3.690 3.712 3.648 3.666 2,633,951 -0.15(-3.85%)
Feb 20, 2013 3.907 3.919 3.813 3.813 1,437,123 -0.21(-5.26%)
Feb 19, 2013 4.019 4.030 4.001 4.024 1,320,823 +0.01(+0.29%)
Feb 15, 2013 4.071 4.083 4.001 4.013 2,633,243 +0.15(+3.96%)
Feb 14, 2013 3.801 3.866 3.795 3.860 1,176,247 +0.03(+0.77%)
Feb 13, 2013 3.860 3.883 3.825 3.831 994,338 +0.00(+0.00%)
Feb 12, 2013 3.789 3.854 3.789 3.831 789,459 +0.09(+2.35%)
Feb 11, 2013 3.731 3.760 3.719 3.742 701,187 +0.03(+0.79%)
Feb 08, 2013 3.707 3.728 3.695 3.713 921,113 +0.05(+1.28%)
Feb 07, 2013 3.725 3.734 3.643 3.666 2,802,544 -0.07(-1.89%)
Feb 06, 2013 3.701 3.741 3.695 3.737 1,258,941 +0.04(+0.95%)
Feb 04, 2013 3.772 3.772 3.690 3.701 1,502,990 -0.25(-6.25%)
Feb 01, 2013 3.930 3.954 3.913 3.948 688,763 +0.05(+1.36%)
Jan 31, 2013 3.913 3.942 3.895 3.895 929,058 -0.02(-0.45%)
Jan 30, 2013 3.913 3.936 3.901 3.913 473,787 -0.01(-0.15%)
Jan 29, 2013 3.901 3.925 3.901 3.919 680,711 -0.02(-0.45%)
Jan 28, 2013 3.948 3.948 3.901 3.936 663,461 +0.02(+0.60%)
Jan 25, 2013 3.889 3.913 3.866 3.913 536,269 +0.07(+1.83%)
Jan 24, 2013 3.819 3.848 3.807 3.842 1,002,268 +0.05(+1.24%)
Jan 23, 2013 3.778 3.795 3.754 3.795 1,024,928 -0.09(-2.27%)
Jan 22, 2013 3.842 3.889 3.831 3.883 751,755 -0.02(-0.60%)
Jan 18, 2013 3.878 3.913 3.854 3.907 423,696 +0.01(+0.30%)
Jan 17, 2013 3.889 3.907 3.860 3.895 564,257 +0.05(+1.38%)
Jan 16, 2013 3.819 3.863 3.807 3.842 656,123 -0.09(-2.24%)
Jan 15, 2013 3.889 3.936 3.889 3.930 798,846 -0.04(-1.04%)
Jan 14, 2013 3.972 3.977 3.936 3.972 838,097 +0.03(+0.75%)
Jan 11, 2013 3.930 3.954 3.907 3.942 577,710 +0.02(+0.60%)
Jan 10, 2013 3.907 3.925 3.866 3.919 672,610 +0.05(+1.37%)
Jan 09, 2013 3.872 3.901 3.854 3.866 643,640 +0.01(+0.30%)
Jan 08, 2013 3.872 3.889 3.825 3.854 837,268 -0.06(-1.65%)
Jan 07, 2013 3.907 3.925 3.895 3.919 1,096,747 +0.02(+0.45%)
Jan 04, 2013 3.825 3.913 3.825 3.901 1,143,527 +0.09(+2.31%)
Jan 03, 2013 3.825 3.842 3.801 3.813 667,483 -0.01(-0.31%)
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.