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 (%)
Jul 31, 2003 7.281 7.314 7.103 7.119 1,245,095 +0.15(+2.16%)
Jul 30, 2003 7.108 7.119 6.935 6.969 686,992 -0.21(-2.87%)
Jul 29, 2003 7.370 7.403 7.130 7.175 931,846 -0.05(-0.69%)
Jul 28, 2003 7.231 7.286 7.181 7.225 833,115 +0.06(+0.78%)
Jul 25, 2003 7.052 7.169 6.974 7.169 731,870 +0.12(+1.74%)
Jul 24, 2003 6.974 7.125 6.941 7.047 1,209,731 +0.27(+4.03%)
Jul 23, 2003 6.818 6.818 6.713 6.774 607,468 +0.01(+0.08%)
Jul 22, 2003 6.724 6.796 6.685 6.768 648,935 +0.03(+0.50%)
Jul 21, 2003 6.807 6.852 6.702 6.735 839,577 -0.13(-1.95%)
Jul 18, 2003 6.752 6.908 6.718 6.869 1,268,790 +0.41(+6.29%)
Jul 17, 2003 6.484 6.546 6.395 6.462 714,278 -0.22(-3.25%)
Jul 16, 2003 6.807 6.807 6.601 6.679 1,543,264 +0.02(+0.25%)
Jul 15, 2003 6.824 6.874 6.607 6.663 2,447,107 +0.21(+3.19%)
Jul 14, 2003 6.590 6.640 6.412 6.456 2,303,677 +0.27(+4.41%)
Jul 11, 2003 6.217 6.256 6.161 6.183 1,959,732 +0.14(+2.30%)
Jul 10, 2003 6.094 6.094 5.983 6.044 1,266,995 -0.17(-2.78%)
Jul 09, 2003 6.183 6.256 6.139 6.217 844,424 -0.06(-0.98%)
Jul 08, 2003 6.150 6.306 6.128 6.278 1,878,054 +0.18(+3.02%)
Jul 07, 2003 5.910 6.105 5.910 6.094 1,456,201 +0.37(+6.42%)
Jul 03, 2003 5.704 5.799 5.682 5.727 345,201 -0.03(-0.48%)
Jul 02, 2003 5.710 5.788 5.643 5.754 924,666 +0.17(+3.09%)
Jul 01, 2003 5.482 5.582 5.381 5.582 778,902 -0.01(-0.20%)
Jun 30, 2003 5.693 5.710 5.526 5.593 786,980 -0.07(-1.18%)
Jun 27, 2003 5.749 5.805 5.660 5.660 1,152,467 +0.11(+1.91%)
Jun 26, 2003 5.509 5.571 5.459 5.554 702,250 +0.09(+1.63%)
Jun 25, 2003 5.493 5.593 5.448 5.465 821,805 -0.05(-0.91%)
Jun 24, 2003 5.482 5.537 5.448 5.515 950,157 -0.01(-0.10%)
Jun 23, 2003 5.593 5.610 5.493 5.521 1,317,438 -0.31(-5.26%)
Jun 20, 2003 5.894 5.922 5.777 5.827 561,154 +0.03(+0.48%)
Jun 19, 2003 5.933 5.988 5.799 5.799 1,211,526 -0.40(-6.38%)
Jun 18, 2003 6.061 6.234 6.000 6.195 1,248,685 +0.01(+0.18%)
Jun 17, 2003 6.250 6.267 6.061 6.183 1,317,977 +0.01(+0.18%)
Jun 16, 2003 6.055 6.189 6.027 6.172 1,772,321 +0.28(+4.82%)
Jun 13, 2003 6.100 6.100 5.793 5.888 1,524,774 -0.36(-5.71%)
Jun 12, 2003 6.128 6.278 6.027 6.245 3,115,789 +0.40(+6.76%)
Jun 11, 2003 5.777 5.860 5.654 5.849 1,654,203 +0.37(+6.82%)
Jun 10, 2003 5.404 5.487 5.348 5.476 994,137 +0.04(+0.82%)
Jun 09, 2003 5.515 5.560 5.387 5.431 1,193,036 -0.19(-3.37%)
Jun 06, 2003 5.643 5.682 5.576 5.621 1,609,504 +0.06(+1.10%)
Jun 05, 2003 5.426 5.571 5.387 5.560 1,035,066 -0.01(-0.20%)
Jun 04, 2003 5.392 5.571 5.376 5.571 1,068,634 +0.26(+4.93%)
Jun 03, 2003 5.303 5.359 5.242 5.309 1,025,193 -0.05(-0.94%)
Jun 02, 2003 5.431 5.509 5.353 5.359 1,835,689 +0.01(+0.10%)
May 30, 2003 5.281 5.359 5.259 5.353 1,122,129 +0.11(+2.02%)
May 29, 2003 5.281 5.409 5.225 5.248 1,038,297 -0.07(-1.36%)
May 28, 2003 5.203 5.365 5.181 5.320 1,634,277 +0.16(+3.13%)
May 27, 2003 4.936 5.186 4.902 5.158 1,949,320 +0.27(+5.47%)
May 23, 2003 4.885 4.924 4.819 4.891 3,466,915 -0.33(-6.30%)
May 22, 2003 4.930 5.253 4.880 5.220 1,887,568 +0.16(+3.19%)
May 21, 2003 4.969 5.058 4.885 5.058 2,326,116 -0.23(-4.42%)
May 20, 2003 5.253 5.381 5.153 5.292 1,191,600 -0.06(-1.04%)
May 19, 2003 5.509 5.526 5.320 5.348 1,443,815 -0.48(-8.22%)
May 16, 2003 5.732 5.860 5.710 5.827 816,959 +0.11(+1.95%)
May 15, 2003 5.699 5.721 5.626 5.715 746,769 -0.04(-0.77%)
May 14, 2003 5.827 5.855 5.654 5.760 718,227 +0.14(+2.58%)
May 13, 2003 5.526 5.693 5.526 5.615 953,747 -0.05(-0.89%)
May 12, 2003 5.493 5.682 5.431 5.665 894,508 +0.08(+1.50%)
May 09, 2003 5.409 5.604 5.359 5.582 1,114,769 +0.19(+3.62%)
May 08, 2003 5.426 5.515 5.387 5.387 1,517,055 -0.36(-6.21%)
May 07, 2003 5.927 5.927 5.621 5.743 1,636,431 -0.33(-5.50%)
May 06, 2003 5.860 6.156 5.844 6.078 1,273,637 -0.01(-0.18%)
May 05, 2003 5.955 6.150 5.905 6.089 1,405,578 +0.33(+5.81%)
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.