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

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2010 3.532 3.549 3.499 3.515 1,379,556 -0.05(-1.41%)
Oct 28, 2010 3.565 3.582 3.537 3.565 1,650,429 +0.07(+1.91%)
Oct 27, 2010 3.504 3.521 3.448 3.498 947,570 -0.09(-2.48%)
Oct 25, 2010 3.621 3.627 3.571 3.587 813,017 -0.02(-0.46%)
Oct 22, 2010 3.615 3.626 3.576 3.604 721,866 +0.01(+0.31%)
Oct 21, 2010 3.610 3.638 3.543 3.593 805,818 +0.00(+0.00%)
Oct 20, 2010 3.543 3.615 3.543 3.593 878,914 +0.10(+2.87%)
Oct 19, 2010 3.510 3.554 3.459 3.493 1,026,453 -0.11(-3.09%)
Oct 18, 2010 3.554 3.610 3.543 3.604 977,699 +0.07(+1.89%)
Oct 15, 2010 3.576 3.582 3.510 3.537 1,232,466 -0.03(-0.78%)
Oct 14, 2010 3.576 3.587 3.532 3.565 1,019,687 +0.01(+0.31%)
Oct 13, 2010 3.560 3.571 3.537 3.554 814,808 +0.06(+1.75%)
Oct 12, 2010 3.448 3.498 3.415 3.493 713,518 -0.01(-0.16%)
Oct 11, 2010 3.510 3.526 3.487 3.498 550,092 +0.02(+0.48%)
Oct 08, 2010 3.482 3.496 3.465 3.482 960,757 +0.02(+0.48%)
Oct 07, 2010 3.487 3.498 3.432 3.465 1,001,878 +0.01(+0.16%)
Oct 06, 2010 3.454 3.471 3.437 3.459 843,837 +0.01(+0.16%)
Oct 05, 2010 3.387 3.454 3.365 3.454 1,689,008 +0.14(+4.20%)
Oct 04, 2010 3.337 3.351 3.292 3.315 804,299 -0.05(-1.49%)
Oct 01, 2010 3.365 3.398 3.342 3.365 1,947,985 +0.03(+0.83%)
Sep 30, 2010 3.376 3.409 3.309 3.337 1,237,586 -0.04(-1.16%)
Sep 29, 2010 3.381 3.398 3.348 3.376 1,295,733 -0.02(-0.49%)
Sep 28, 2010 3.376 3.404 3.315 3.393 1,556,343 +0.04(+1.16%)
Sep 27, 2010 3.381 3.393 3.354 3.354 549,225 -0.07(-2.11%)
Sep 24, 2010 3.387 3.426 3.381 3.426 3,574,200 +0.16(+4.95%)
Sep 23, 2010 3.303 3.331 3.264 3.264 860,900 -0.10(-2.98%)
Sep 22, 2010 3.404 3.432 3.348 3.365 1,348,951 -0.03(-0.82%)
Sep 21, 2010 3.376 3.454 3.370 3.393 2,182,910 +0.10(+3.05%)
Sep 20, 2010 3.231 3.298 3.225 3.292 3,238,970 +0.07(+2.25%)
Sep 17, 2010 3.220 3.220 3.175 3.220 7,829,948 -0.01(-0.34%)
Sep 15, 2010 3.170 3.231 3.159 3.231 3,895,676 +0.06(+1.75%)
Sep 14, 2010 3.159 3.203 3.129 3.175 817,215 -0.02(-0.70%)
Sep 13, 2010 3.203 3.214 3.170 3.198 772,993 +0.11(+3.42%)
Sep 10, 2010 3.069 3.099 3.053 3.092 488,834 +0.03(+0.91%)
Sep 09, 2010 3.103 3.103 3.030 3.064 673,232 +0.01(+0.18%)
Sep 08, 2010 3.042 3.092 3.042 3.058 587,801 +0.03(+1.10%)
Sep 07, 2010 3.064 3.075 3.019 3.025 1,147,263 -0.11(-3.55%)
Sep 03, 2010 3.136 3.159 3.097 3.136 764,008 +0.04(+1.44%)
Sep 02, 2010 3.081 3.103 3.053 3.092 1,038,493 +0.07(+2.21%)
Sep 01, 2010 2.952 3.044 2.952 3.025 2,677,028 +0.19(+6.68%)
Aug 31, 2010 2.835 2.880 2.813 2.835 1,256 -0.02(-0.59%)
Aug 30, 2010 2.886 2.902 2.852 2.852 823,055 -0.11(-3.76%)
Aug 27, 2010 2.964 2.975 2.847 2.964 1,162,254 +0.10(+3.50%)
Aug 26, 2010 2.902 2.925 2.852 2.863 1,147,507 -0.05(-1.72%)
Aug 25, 2010 2.835 2.925 2.813 2.913 1,790,815 -0.03(-0.95%)
Aug 24, 2010 2.947 2.969 2.905 2.941 1,557,417 -0.08(-2.76%)
Aug 23, 2010 3.069 3.092 3.025 3.025 1,268,462 -0.04(-1.45%)
Aug 20, 2010 3.086 3.086 3.036 3.069 1,282,345 -0.09(-2.82%)
Aug 19, 2010 3.259 3.275 3.142 3.159 1,018,335 -0.11(-3.41%)
Aug 18, 2010 3.292 3.303 3.237 3.270 927,195 +0.00(+0.00%)
Aug 17, 2010 3.287 3.309 3.253 3.270 1,192,009 +0.20(+6.53%)
Aug 16, 2010 3.047 3.106 3.047 3.069 2,346,191 +0.00(+0.00%)
Aug 13, 2010 3.069 3.086 3.053 3.069 1,211,576 -0.04(-1.25%)
Aug 12, 2010 3.075 3.136 3.064 3.108 2,599,087 -0.10(-3.12%)
Aug 11, 2010 3.281 3.281 3.203 3.209 964,799 -0.21(-6.04%)
Aug 10, 2010 3.409 3.432 3.348 3.415 1,596,768 -0.08(-2.39%)
Aug 09, 2010 3.498 3.510 3.471 3.498 773,488 +0.01(+0.16%)
Aug 06, 2010 3.493 3.504 3.420 3.493 541,447 +0.00(+0.00%)
Aug 05, 2010 3.487 3.498 3.454 3.493 444,541 -0.03(-0.79%)
Aug 04, 2010 3.532 3.587 3.493 3.521 852,524 +0.01(+0.32%)
Aug 03, 2010 3.493 3.537 3.465 3.510 1,174,500 +0.02(+0.64%)
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.