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

Aegon N.V. ADR (NY: AEG )

6.330 +0.070 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Sep 30, 2003 6.818 6.818 6.646 6.704 717,673 -0.21(-3.07%)
Sep 29, 2003 6.921 6.944 6.824 6.916 551,693 +0.09(+1.34%)
Sep 26, 2003 6.824 6.864 6.750 6.824 698,125 +0.00(+0.00%)
Sep 25, 2003 6.939 6.950 6.807 6.824 993,258 -0.11(-1.57%)
Sep 24, 2003 7.151 7.151 6.916 6.933 1,078,429 -0.32(-4.42%)
Sep 23, 2003 7.225 7.277 7.156 7.254 963,064 -0.11(-1.48%)
Sep 22, 2003 7.792 7.443 7.294 7.363 1,149,812 -0.43(-5.51%)
Sep 19, 2003 7.855 7.821 7.701 7.792 596,548 -0.06(-0.80%)
Sep 18, 2003 7.764 7.873 7.741 7.855 713,135 +0.22(+2.93%)
Sep 17, 2003 7.552 7.672 7.603 7.632 705,979 +0.08(+1.06%)
Sep 16, 2003 7.483 7.563 7.414 7.552 1,001,461 +0.07(+0.92%)
Sep 15, 2003 7.569 7.575 7.477 7.483 269,476 -0.04(-0.53%)
Sep 12, 2003 7.575 7.575 7.420 7.523 628,836 -0.06(-0.83%)
Sep 11, 2003 7.494 7.649 7.494 7.586 645,940 +0.11(+1.53%)
Sep 10, 2003 7.512 7.592 7.466 7.471 502,301 -0.23(-2.98%)
Sep 09, 2003 7.701 7.758 7.678 7.701 431,267 -0.06(-0.74%)
Sep 08, 2003 7.649 7.809 7.620 7.758 822,740 +0.26(+3.44%)
Sep 05, 2003 7.534 7.603 7.483 7.500 509,108 -0.02(-0.30%)
Sep 04, 2003 7.546 7.563 7.454 7.523 995,003 +0.03(+0.38%)
Sep 03, 2003 7.414 7.563 7.397 7.494 905,119 +0.15(+2.03%)
Sep 02, 2003 7.282 7.345 7.219 7.345 441,913 +0.21(+2.89%)
Aug 29, 2003 7.076 7.162 7.053 7.139 326,199 -0.03(-0.40%)
Aug 28, 2003 7.076 7.185 7.042 7.168 617,666 +0.12(+1.71%)
Aug 27, 2003 6.973 7.065 6.956 7.047 446,625 +0.07(+1.07%)
Aug 26, 2003 6.921 6.979 6.772 6.973 950,323 -0.09(-1.22%)
Aug 25, 2003 7.105 7.110 7.002 7.059 385,888 -0.02(-0.24%)
Aug 22, 2003 7.208 7.214 7.065 7.076 470,885 -0.08(-1.12%)
Aug 21, 2003 7.162 7.219 7.076 7.156 420,795 +0.06(+0.89%)
Aug 20, 2003 7.099 7.162 7.036 7.093 469,489 -0.11(-1.59%)
Aug 19, 2003 7.191 7.248 7.122 7.208 506,315 +0.06(+0.80%)
Aug 18, 2003 7.059 7.156 7.059 7.151 1,174,770 +0.09(+1.22%)
Aug 15, 2003 6.973 7.105 6.973 7.065 414,337 +0.04(+0.57%)
Aug 14, 2003 6.967 7.076 6.887 7.025 628,836 +0.00(+0.00%)
Aug 13, 2003 7.208 7.208 6.979 7.025 706,328 -0.22(-3.08%)
Aug 12, 2003 7.219 7.271 7.168 7.248 683,988 +0.14(+2.02%)
Aug 11, 2003 7.093 7.179 7.019 7.105 976,328 +0.00(+0.00%)
Aug 08, 2003 7.128 7.133 7.019 7.105 872,482 +0.17(+2.39%)
Aug 07, 2003 6.944 6.962 6.841 6.939 961,144 -0.05(-0.66%)
Aug 06, 2003 7.025 7.047 6.904 6.984 1,095,708 -0.23(-3.18%)
Aug 05, 2003 7.363 7.414 7.173 7.214 895,171 -0.09(-1.25%)
Aug 04, 2003 7.317 7.357 7.110 7.305 1,124,854 +0.06(+0.87%)
Aug 01, 2003 7.277 7.305 7.208 7.242 459,890 -0.08(-1.10%)
Jul 31, 2003 7.489 7.523 7.305 7.322 1,210,549 +0.15(+2.16%)
Jul 30, 2003 7.311 7.322 7.133 7.168 667,931 -0.21(-2.87%)
Jul 29, 2003 7.580 7.615 7.334 7.380 905,992 -0.05(-0.69%)
Jul 28, 2003 7.437 7.494 7.385 7.431 810,000 +0.06(+0.78%)
Jul 25, 2003 7.254 7.374 7.173 7.374 711,564 +0.13(+1.74%)
Jul 24, 2003 7.173 7.328 7.139 7.248 1,176,167 +0.28(+4.03%)
Jul 23, 2003 7.013 7.013 6.904 6.967 590,614 +0.01(+0.08%)
Jul 22, 2003 6.916 6.990 6.876 6.962 630,930 +0.03(+0.50%)
Jul 21, 2003 7.002 7.047 6.893 6.927 816,283 -0.14(-1.95%)
Jul 18, 2003 6.944 7.105 6.910 7.065 1,233,587 +0.42(+6.29%)
Jul 17, 2003 6.669 6.732 6.578 6.646 694,460 -0.22(-3.25%)
Jul 16, 2003 7.002 7.002 6.790 6.870 1,500,446 +0.02(+0.25%)
Jul 15, 2003 7.019 7.070 6.795 6.853 2,379,211 +0.21(+3.19%)
Jul 14, 2003 6.778 6.830 6.595 6.641 2,239,761 +0.28(+4.41%)
Jul 11, 2003 6.394 6.434 6.337 6.360 1,905,359 +0.14(+2.30%)
Jul 10, 2003 6.268 6.268 6.154 6.217 1,231,842 -0.18(-2.78%)
Jul 09, 2003 6.360 6.434 6.314 6.394 820,995 -0.06(-0.98%)
Jul 08, 2003 6.326 6.486 6.303 6.457 1,825,947 +0.19(+3.02%)
Jul 07, 2003 6.079 6.280 6.079 6.268 1,415,798 +0.38(+6.42%)
Jul 03, 2003 5.867 5.965 5.844 5.890 335,623 -0.03(-0.48%)
Jul 02, 2003 5.873 5.953 5.804 5.919 899,011 +0.18(+3.09%)
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.