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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 3.045 3.109 3.045 3.084 4,307,357 -0.10(-3.15%)
Nov 29, 2010 3.167 3.184 3.112 3.184 5,597,930 -0.07(-2.06%)
Nov 26, 2010 3.234 3.262 3.226 3.251 1,603,859 -0.05(-1.52%)
Nov 24, 2010 3.290 3.301 3.301 3.301 2,798,029 +0.01(+0.34%)
Nov 23, 2010 3.351 3.357 3.285 3.290 4,181,688 -0.21(-6.05%)
Nov 22, 2010 3.496 3.530 3.452 3.502 1,041,479 -0.08(-2.18%)
Nov 19, 2010 3.558 3.580 3.530 3.580 627,304 +0.01(+0.31%)
Nov 18, 2010 3.586 3.591 3.563 3.569 842,087 +0.08(+2.40%)
Nov 17, 2010 3.480 3.524 3.480 3.485 1,145,059 +0.03(+0.97%)
Nov 16, 2010 3.519 3.524 3.424 3.452 1,383,004 -0.07(-2.06%)
Nov 15, 2010 3.552 3.575 3.524 3.524 1,061,357 +0.01(+0.16%)
Nov 12, 2010 3.547 3.580 3.496 3.519 1,144,939 -0.01(-0.32%)
Nov 11, 2010 3.558 3.558 3.508 3.530 840,595 -0.03(-0.78%)
Nov 10, 2010 3.580 3.580 3.480 3.558 1,324,284 -0.01(-0.16%)
Nov 09, 2010 3.641 3.664 3.541 3.563 1,716,407 -0.06(-1.54%)
Nov 08, 2010 3.608 3.625 3.580 3.619 1,161,241 -0.03(-0.76%)
Nov 05, 2010 3.647 3.664 3.614 3.647 1,026,288 -0.07(-1.95%)
Nov 04, 2010 3.680 3.731 3.669 3.720 1,998,846 +0.12(+3.25%)
Nov 03, 2010 3.597 3.602 3.519 3.602 848,229 +0.02(+0.47%)
Nov 02, 2010 3.563 3.591 3.554 3.586 722,519 +0.09(+2.55%)
Nov 01, 2010 3.530 3.552 3.463 3.496 868,403 -0.02(-0.63%)
Oct 29, 2010 3.535 3.552 3.503 3.519 1,378,121 -0.05(-1.41%)
Oct 28, 2010 3.569 3.586 3.541 3.569 1,648,712 +0.07(+1.91%)
Oct 27, 2010 3.508 3.524 3.452 3.502 946,584 -0.09(-2.48%)
Oct 25, 2010 3.625 3.630 3.575 3.591 812,171 -0.02(-0.46%)
Oct 22, 2010 3.619 3.630 3.580 3.608 721,115 +0.01(+0.31%)
Oct 21, 2010 3.614 3.641 3.547 3.597 804,980 +0.00(+0.00%)
Oct 20, 2010 3.547 3.619 3.547 3.597 877,999 +0.10(+2.87%)
Oct 19, 2010 3.513 3.558 3.463 3.496 1,025,385 -0.11(-3.09%)
Oct 18, 2010 3.558 3.614 3.547 3.608 976,682 +0.07(+1.89%)
Oct 15, 2010 3.580 3.586 3.513 3.541 1,231,184 -0.03(-0.78%)
Oct 14, 2010 3.580 3.591 3.535 3.569 1,018,626 +0.01(+0.31%)
Oct 13, 2010 3.563 3.575 3.541 3.558 813,960 +0.06(+1.75%)
Oct 12, 2010 3.452 3.502 3.418 3.496 712,776 -0.01(-0.16%)
Oct 11, 2010 3.513 3.530 3.491 3.502 549,520 +0.02(+0.48%)
Oct 08, 2010 3.485 3.499 3.469 3.485 959,757 +0.02(+0.48%)
Oct 07, 2010 3.491 3.502 3.435 3.469 1,000,835 +0.01(+0.16%)
Oct 06, 2010 3.457 3.474 3.441 3.463 842,959 +0.01(+0.16%)
Oct 05, 2010 3.390 3.457 3.368 3.457 1,687,251 +0.14(+4.20%)
Oct 04, 2010 3.340 3.354 3.296 3.318 803,463 -0.05(-1.49%)
Oct 01, 2010 3.368 3.401 3.346 3.368 1,945,958 +0.03(+0.83%)
Sep 30, 2010 3.379 3.413 3.312 3.340 1,236,298 -0.04(-1.16%)
Sep 29, 2010 3.385 3.402 3.351 3.379 1,294,385 -0.02(-0.49%)
Sep 28, 2010 3.379 3.407 3.318 3.396 1,554,724 +0.04(+1.16%)
Sep 27, 2010 3.385 3.396 3.357 3.357 548,654 -0.07(-2.11%)
Sep 24, 2010 3.390 3.430 3.385 3.430 3,570,481 +0.16(+4.95%)
Sep 23, 2010 3.307 3.335 3.268 3.268 860,004 -0.10(-2.98%)
Sep 22, 2010 3.407 3.435 3.351 3.368 1,347,548 -0.03(-0.82%)
Sep 21, 2010 3.379 3.457 3.374 3.396 2,180,639 +0.10(+3.05%)
Sep 20, 2010 3.234 3.301 3.229 3.296 3,235,600 +0.07(+2.25%)
Sep 17, 2010 3.223 3.223 3.179 3.223 7,821,801 -0.01(-0.35%)
Sep 15, 2010 3.173 3.234 3.162 3.234 3,891,622 +0.06(+1.75%)
Sep 14, 2010 3.162 3.206 3.132 3.179 816,365 -0.02(-0.70%)
Sep 13, 2010 3.206 3.218 3.173 3.201 772,188 +0.11(+3.42%)
Sep 10, 2010 3.073 3.102 3.056 3.095 488,325 +0.03(+0.91%)
Sep 09, 2010 3.106 3.106 3.034 3.067 672,532 +0.01(+0.18%)
Sep 08, 2010 3.045 3.095 3.045 3.061 587,189 +0.03(+1.11%)
Sep 07, 2010 3.067 3.078 3.022 3.028 1,146,069 -0.11(-3.55%)
Sep 03, 2010 3.140 3.162 3.101 3.140 763,213 +0.04(+1.44%)
Sep 02, 2010 3.084 3.106 3.056 3.095 1,037,412 +0.07(+2.21%)
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.