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, Apr 22, 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 (%)
May 30, 2003 5.426 5.506 5.403 5.501 1,092,072 +0.11(+2.02%)
May 29, 2003 5.426 5.558 5.369 5.392 1,010,485 -0.07(-1.36%)
May 28, 2003 5.346 5.512 5.323 5.466 1,590,501 +0.17(+3.13%)
May 27, 2003 5.071 5.329 5.037 5.300 1,897,106 +0.27(+5.47%)
May 23, 2003 5.020 5.060 4.951 5.026 3,374,051 -0.34(-6.30%)
May 22, 2003 5.066 5.398 5.014 5.363 1,837,008 +0.17(+3.19%)
May 21, 2003 5.106 5.197 5.020 5.197 2,263,809 -0.24(-4.42%)
May 20, 2003 5.398 5.529 5.295 5.438 1,159,682 -0.06(-1.04%)
May 19, 2003 5.661 5.678 5.466 5.495 1,405,141 -0.49(-8.22%)
May 16, 2003 5.890 6.022 5.867 5.987 795,076 +0.11(+1.95%)
May 15, 2003 5.856 5.879 5.781 5.873 726,767 -0.05(-0.77%)
May 14, 2003 5.987 6.016 5.810 5.919 698,989 +0.15(+2.58%)
May 13, 2003 5.678 5.850 5.678 5.770 928,200 -0.05(-0.89%)
May 12, 2003 5.644 5.838 5.581 5.821 870,548 +0.09(+1.50%)
May 09, 2003 5.558 5.758 5.506 5.735 1,084,909 +0.20(+3.62%)
May 08, 2003 5.575 5.667 5.535 5.535 1,476,420 -0.37(-6.21%)
May 07, 2003 6.090 6.090 5.776 5.901 1,592,598 -0.34(-5.50%)
May 06, 2003 6.022 6.325 6.004 6.245 1,239,522 -0.01(-0.18%)
May 05, 2003 6.119 6.319 6.067 6.256 1,367,929 +0.34(+5.81%)
May 02, 2003 5.730 5.930 5.672 5.913 649,198 +0.03(+0.49%)
Apr 30, 2003 5.901 5.947 5.787 5.884 689,555 +0.05(+0.88%)
Apr 29, 2003 6.027 6.085 5.713 5.833 1,000,877 -0.15(-2.49%)
Apr 28, 2003 5.558 6.016 5.558 5.982 982,358 +0.41(+7.40%)
Apr 25, 2003 5.644 5.650 5.489 5.569 859,192 -0.23(-4.04%)
Apr 24, 2003 5.856 5.873 5.730 5.804 1,071,806 -0.25(-4.16%)
Apr 23, 2003 6.050 6.096 5.959 6.056 1,954,060 -0.01(-0.19%)
Apr 22, 2003 5.592 6.085 5.592 6.067 2,600,463 +0.35(+6.11%)
Apr 21, 2003 5.730 5.776 5.678 5.718 824,251 +0.00(+0.00%)
Apr 17, 2003 5.684 5.747 5.541 5.718 1,019,046 +0.19(+3.48%)
Apr 16, 2003 5.685 5.746 5.515 5.526 2,647,249 +0.16(+2.97%)
Apr 15, 2003 5.130 5.438 5.130 5.366 1,824,912 +0.34(+6.67%)
Apr 14, 2003 4.838 5.042 4.838 5.030 1,094,329 +0.19(+3.98%)
Apr 11, 2003 4.887 4.920 4.755 4.838 929,171 +0.10(+2.21%)
Apr 10, 2003 4.788 4.816 4.700 4.733 574,509 -0.02(-0.46%)
Apr 09, 2003 4.904 5.008 4.733 4.755 1,273,477 -0.21(-4.32%)
Apr 08, 2003 5.008 5.053 4.920 4.970 1,085,971 +0.09(+1.80%)
Apr 07, 2003 5.036 5.102 4.871 4.882 1,571,997 +0.25(+5.47%)
Apr 04, 2003 4.568 4.673 4.541 4.629 818,339 +0.10(+2.31%)
Apr 03, 2003 4.590 4.656 4.480 4.524 908,277 -0.07(-1.56%)
Apr 02, 2003 4.513 4.645 4.458 4.596 1,023,651 +0.32(+7.60%)
Apr 01, 2003 4.150 4.304 4.122 4.271 1,185,175 +0.12(+2.78%)
Mar 31, 2003 4.150 4.232 4.100 4.155 1,353,967 -0.26(-5.98%)
Mar 28, 2003 4.359 4.585 4.337 4.420 1,556,190 -0.10(-2.19%)
Mar 27, 2003 4.464 4.585 4.387 4.519 1,167,369 -0.15(-3.18%)
Mar 26, 2003 4.700 4.722 4.607 4.667 1,104,867 +0.04(+0.95%)
Mar 25, 2003 4.420 4.695 4.409 4.623 1,406,112 +0.12(+2.69%)
Mar 24, 2003 4.601 4.640 4.464 4.502 1,220,423 -0.47(-9.41%)
Mar 21, 2003 4.673 5.064 4.618 4.970 1,920,663 +0.56(+12.73%)
Mar 20, 2003 4.425 4.607 4.260 4.409 3,996,492 -0.21(-4.64%)
Mar 19, 2003 4.695 4.722 4.486 4.623 2,020,412 -0.03(-0.59%)
Mar 18, 2003 4.706 4.722 4.530 4.651 1,390,305 -0.27(-5.48%)
Mar 17, 2003 4.381 5.091 4.348 4.920 2,686,494 +0.28(+6.05%)
Mar 14, 2003 4.541 4.843 4.365 4.640 2,592,741 +0.28(+6.31%)
Mar 13, 2003 4.128 4.392 4.078 4.365 2,264,606 +0.44(+11.22%)
Mar 12, 2003 4.029 4.045 3.688 3.924 2,480,456 -0.09(-2.19%)
Mar 11, 2003 4.051 4.210 3.935 4.012 2,050,573 +0.14(+3.70%)
Mar 10, 2003 3.809 3.935 3.787 3.869 3,262,276 -0.32(-7.74%)
Mar 07, 2003 4.194 4.348 4.045 4.194 4,144,571 -0.44(-9.50%)
Mar 06, 2003 4.838 4.860 4.601 4.634 3,222,303 -0.84(-15.38%)
Mar 05, 2003 5.317 5.482 5.317 5.476 698,786 +0.14(+2.68%)
Mar 04, 2003 5.344 5.465 4.915 5.333 1,377,950 -0.31(-5.46%)
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.