Indicators

Aegon N.V. ADR (NY: AEG )

6.880 +0.060 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.638	3.661	3.489	3.592	928,138	-0.04(-1.10%)
May 28, 2009	3.633	3.655	3.501	3.633	880,249	+0.05(+1.44%)
May 27, 2009	3.690	3.730	3.558	3.581	1,841,728	-0.15(-4.14%)
May 26, 2009	3.478	3.759	3.478	3.736	936,641	+0.12(+3.33%)
May 22, 2009	3.707	3.719	3.610	3.615	934,460	+0.03(+0.96%)
May 21, 2009	3.529	3.655	3.529	3.581	1,282,646	-0.05(-1.42%)
May 20, 2009	3.707	3.770	3.598	3.633	1,356,073	-0.02(-0.63%)
May 19, 2009	3.581	3.736	3.558	3.655	1,659,802	+0.05(+1.27%)
May 18, 2009	3.398	3.610	3.392	3.610	1,606,463	+0.50(+16.02%)
May 15, 2009	3.220	3.277	3.083	3.111	987,704	-0.06(-1.99%)
May 14, 2009	3.197	3.249	3.163	3.174	1,315,762	+0.14(+4.73%)
May 13, 2009	3.071	3.088	2.985	3.031	1,899,393	-0.50(-14.26%)
May 12, 2009	3.518	3.547	3.380	3.535	1,243,333	+0.06(+1.82%)
May 11, 2009	3.570	3.581	3.472	3.472	1,641,701	-0.47(-11.92%)
May 08, 2009	3.690	3.942	3.581	3.942	2,033,414	+0.60(+17.81%)
May 07, 2009	3.461	3.507	3.237	3.346	2,551,919	-0.06(-1.85%)
May 06, 2009	3.306	3.421	3.197	3.409	3,018,911	+0.09(+2.59%)
May 05, 2009	3.249	3.392	3.180	3.323	2,744,122	-0.11(-3.33%)
May 04, 2009	3.278	3.438	3.277	3.438	3,658,591	+0.53(+18.34%)

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.