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

Aegon N.V. ADR (NY: AEG )

5.870 -0.040 (-0.68%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 16, 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 28, 2004 6.916 6.939 6.853 6.916 221,305 -0.06(-0.82%)
May 27, 2004 6.933 7.002 6.904 6.973 666,186 +0.20(+2.96%)
May 26, 2004 6.778 6.807 6.686 6.772 585,203 -0.06(-0.84%)
May 25, 2004 6.635 6.835 6.623 6.830 1,086,108 +0.19(+2.94%)
May 24, 2004 6.618 6.664 6.560 6.635 628,487 +0.17(+2.57%)
May 21, 2004 6.446 6.503 6.389 6.469 825,882 +0.03(+0.44%)
May 20, 2004 6.429 6.480 6.400 6.440 647,685 -0.07(-1.06%)
May 19, 2004 6.652 6.669 6.503 6.509 713,833 +0.01(+0.18%)
May 18, 2004 6.406 6.509 6.394 6.497 668,804 +0.08(+1.25%)
May 17, 2004 6.417 6.463 6.331 6.417 977,899 -0.15(-2.35%)
May 14, 2004 6.560 6.641 6.515 6.572 819,250 +0.01(+0.17%)
May 13, 2004 6.377 6.623 6.331 6.560 1,426,968 -0.09(-1.29%)
May 12, 2004 6.675 6.675 6.469 6.646 1,748,455 -0.44(-6.15%)
May 11, 2004 7.110 7.133 7.036 7.082 335,100 -0.01(-0.08%)
May 10, 2004 7.128 7.133 6.996 7.088 525,164 -0.11(-1.51%)
May 07, 2004 7.214 7.334 7.168 7.196 630,058 -0.15(-2.03%)
May 06, 2004 7.391 7.426 7.242 7.345 678,752 -0.21(-2.73%)
May 05, 2004 7.512 7.609 7.500 7.552 550,297 +0.02(+0.30%)
May 04, 2004 7.489 7.580 7.420 7.529 520,278 +0.05(+0.69%)
May 03, 2004 7.431 7.569 7.431 7.477 642,624 +0.06(+0.85%)
Apr 30, 2004 7.426 7.494 7.374 7.414 364,072 -0.01(-0.08%)
Apr 29, 2004 7.517 7.552 7.334 7.420 560,769 -0.09(-1.14%)
Apr 28, 2004 7.638 7.638 7.489 7.506 884,699 -0.26(-3.39%)
Apr 27, 2004 7.758 7.832 7.741 7.769 326,373 -0.01(-0.07%)
Apr 26, 2004 7.838 7.873 7.741 7.775 407,705 -0.07(-0.95%)
Apr 23, 2004 7.809 7.873 7.718 7.850 904,596 +0.04(+0.51%)
Apr 22, 2004 7.746 7.901 7.672 7.809 839,495 +0.06(+0.81%)
Apr 21, 2004 7.735 7.809 7.689 7.746 680,672 +0.00(+0.00%)
Apr 20, 2004 7.855 7.930 7.718 7.746 567,052 +0.00(+0.00%)
Apr 19, 2004 7.735 7.792 7.678 7.746 650,478 +0.03(+0.45%)
Apr 16, 2004 7.712 7.787 7.678 7.712 624,822 +0.01(+0.07%)
Apr 15, 2004 7.781 7.804 7.615 7.706 727,272 +0.05(+0.67%)
Apr 14, 2004 7.500 7.678 7.500 7.655 624,996 -0.01(-0.15%)
Apr 13, 2004 7.815 7.838 7.626 7.666 496,716 -0.08(-1.04%)
Apr 12, 2004 7.649 7.775 7.649 7.746 418,351 +0.05(+0.60%)
Apr 08, 2004 7.787 7.809 7.678 7.701 529,004 -0.06(-0.81%)
Apr 07, 2004 7.758 7.844 7.706 7.764 449,418 -0.03(-0.44%)
Apr 06, 2004 7.838 7.850 7.735 7.798 523,594 -0.04(-0.51%)
Apr 05, 2004 7.775 7.924 7.758 7.838 702,663 -0.05(-0.58%)
Apr 02, 2004 7.792 7.907 7.764 7.884 934,266 +0.34(+4.56%)
Apr 01, 2004 7.449 7.580 7.431 7.540 578,397 +0.18(+2.41%)
Mar 31, 2004 7.403 7.408 7.282 7.363 888,888 -0.05(-0.62%)
Mar 30, 2004 7.305 7.449 7.277 7.408 513,645 -0.08(-1.07%)
Mar 29, 2004 7.391 7.529 7.374 7.489 1,139,864 +0.27(+3.73%)
Mar 26, 2004 7.294 7.294 7.156 7.219 1,088,726 -0.19(-2.55%)
Mar 25, 2004 7.231 7.431 7.219 7.408 772,824 +0.34(+4.78%)
Mar 24, 2004 7.133 7.145 6.956 7.070 767,763 -0.19(-2.68%)
Mar 23, 2004 7.265 7.311 7.191 7.265 633,199 +0.10(+1.44%)
Mar 22, 2004 7.179 7.214 7.110 7.162 1,023,975 -0.07(-1.03%)
Mar 19, 2004 7.254 7.345 7.191 7.237 1,503,238 -0.20(-2.70%)
Mar 18, 2004 7.431 7.483 7.351 7.437 1,087,679 -0.10(-1.29%)
Mar 17, 2004 7.517 7.563 7.420 7.534 748,041 +0.12(+1.62%)
Mar 16, 2004 7.477 7.517 7.334 7.414 788,009 +0.00(+0.00%)
Mar 15, 2004 7.615 7.615 7.311 7.414 1,266,050 -0.40(-5.13%)
Mar 12, 2004 7.746 7.827 7.683 7.815 841,939 +0.12(+1.56%)
Mar 11, 2004 7.809 7.855 7.649 7.695 856,250 -0.23(-2.89%)
Mar 10, 2004 7.993 8.039 7.918 7.924 994,828 -0.28(-3.42%)
Mar 09, 2004 8.302 8.348 8.170 8.205 781,551 -0.15(-1.78%)
Mar 08, 2004 8.400 8.451 8.337 8.354 624,647 -0.10(-1.22%)
Mar 05, 2004 8.440 8.566 8.400 8.457 486,593 -0.10(-1.20%)
Mar 04, 2004 8.503 8.589 8.497 8.560 370,704 +0.12(+1.43%)
Mar 03, 2004 8.377 8.474 8.308 8.440 598,817 +0.11(+1.31%)
Mar 02, 2004 8.337 8.405 8.222 8.331 957,828 -0.12(-1.42%)
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.