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

Aegon N.V. ADR (NY: AEG )

6.540 -0.170 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2004 6.160 6.171 6.106 6.138 269,547 -0.03(-0.53%)
Jul 29, 2004 6.154 6.208 6.116 6.171 388,710 +0.00(+0.00%)
Jul 28, 2004 6.165 6.208 6.057 6.171 795,895 +0.04(+0.62%)
Jul 27, 2004 6.073 6.149 6.062 6.133 562,927 +0.14(+2.26%)
Jul 26, 2004 6.062 6.079 5.976 5.997 398,317 -0.06(-1.07%)
Jul 23, 2004 6.100 6.111 6.035 6.062 2,245,059 -0.15(-2.35%)
Jul 22, 2004 6.203 6.236 6.127 6.208 567,361 -0.03(-0.52%)
Jul 21, 2004 6.322 6.382 6.241 6.241 1,313,928 +0.03(+0.52%)
Jul 20, 2004 6.160 6.225 6.133 6.208 912,840 +0.03(+0.53%)
Jul 19, 2004 6.106 6.192 6.089 6.176 823,976 +0.01(+0.09%)
Jul 16, 2004 6.268 6.273 6.154 6.171 398,132 +0.03(+0.44%)
Jul 15, 2004 6.230 6.241 6.116 6.144 505,840 -0.13(-2.07%)
Jul 14, 2004 6.230 6.328 6.225 6.273 307,420 -0.06(-0.94%)
Jul 13, 2004 6.338 6.349 6.279 6.333 653,823 -0.05(-0.85%)
Jul 12, 2004 6.365 6.398 6.344 6.387 346,402 +0.01(+0.08%)
Jul 09, 2004 6.333 6.403 6.317 6.382 568,285 +0.09(+1.38%)
Jul 08, 2004 6.338 6.360 6.290 6.295 585,097 -0.09(-1.44%)
Jul 07, 2004 6.360 6.420 6.344 6.387 328,482 +0.02(+0.34%)
Jul 06, 2004 6.387 6.387 6.333 6.365 853,351 -0.26(-3.92%)
Jul 02, 2004 6.614 6.652 6.577 6.625 516,925 +0.06(+0.91%)
Jul 01, 2004 6.674 6.679 6.522 6.566 734,558 +0.01(+0.08%)
Jun 30, 2004 6.625 6.647 6.490 6.560 598,584 +0.06(+0.92%)
Jun 29, 2004 6.484 6.533 6.474 6.501 336,426 +0.00(+0.00%)
Jun 28, 2004 6.593 6.609 6.463 6.501 621,862 +0.10(+1.52%)
Jun 25, 2004 6.425 6.463 6.387 6.403 587,129 +0.02(+0.25%)
Jun 24, 2004 6.349 6.447 6.328 6.387 573,827 +0.11(+1.72%)
Jun 23, 2004 6.252 6.317 6.171 6.279 1,201,417 -0.04(-0.60%)
Jun 22, 2004 6.284 6.355 6.236 6.317 578,631 -0.03(-0.51%)
Jun 21, 2004 6.403 6.430 6.344 6.349 347,511 -0.03(-0.42%)
Jun 18, 2004 6.349 6.414 6.328 6.376 268,069 -0.06(-0.93%)
Jun 17, 2004 6.392 6.457 6.338 6.436 389,264 +0.01(+0.17%)
Jun 16, 2004 6.474 6.474 6.403 6.425 346,402 -0.05(-0.75%)
Jun 15, 2004 6.452 6.533 6.430 6.474 591,378 +0.14(+2.22%)
Jun 14, 2004 6.376 6.376 6.306 6.333 787,396 -0.27(-4.10%)
Jun 10, 2004 6.560 6.614 6.539 6.604 624,448 +0.14(+2.09%)
Jun 09, 2004 6.582 6.587 6.468 6.468 562,558 -0.24(-3.63%)
Jun 08, 2004 6.647 6.750 6.636 6.712 619,275 -0.16(-2.29%)
Jun 07, 2004 6.826 6.874 6.766 6.869 711,280 +0.20(+3.00%)
Jun 04, 2004 6.625 6.717 6.620 6.669 551,103 +0.14(+2.16%)
Jun 03, 2004 6.528 6.571 6.479 6.528 467,597 +0.01(+0.08%)
Jun 02, 2004 6.463 6.549 6.447 6.522 512,491 +0.11(+1.69%)
Jun 01, 2004 6.398 6.414 6.322 6.414 437,853 -0.12(-1.82%)
May 28, 2004 6.533 6.555 6.474 6.533 234,260 -0.05(-0.82%)
May 27, 2004 6.549 6.614 6.522 6.587 705,183 +0.19(+2.96%)
May 26, 2004 6.403 6.430 6.317 6.398 619,460 -0.05(-0.84%)
May 25, 2004 6.268 6.457 6.257 6.452 1,149,687 +0.18(+2.94%)
May 24, 2004 6.252 6.295 6.198 6.268 665,278 +0.16(+2.57%)
May 21, 2004 6.089 6.144 6.035 6.111 874,228 +0.03(+0.44%)
May 20, 2004 6.073 6.122 6.046 6.084 685,600 -0.06(-1.06%)
May 19, 2004 6.284 6.300 6.144 6.149 755,619 +0.01(+0.18%)
May 18, 2004 6.051 6.149 6.041 6.138 707,954 +0.08(+1.25%)
May 17, 2004 6.062 6.106 5.981 6.062 1,035,143 -0.15(-2.35%)
May 14, 2004 6.198 6.273 6.154 6.208 867,207 +0.01(+0.17%)
May 13, 2004 6.024 6.257 5.981 6.198 1,510,500 -0.08(-1.29%)
May 12, 2004 6.306 6.306 6.111 6.279 1,850,807 -0.41(-6.15%)
May 11, 2004 6.717 6.739 6.647 6.690 354,716 -0.01(-0.08%)
May 10, 2004 6.733 6.739 6.609 6.696 555,907 -0.10(-1.51%)
May 07, 2004 6.815 6.928 6.771 6.798 666,940 -0.14(-2.03%)
May 06, 2004 6.982 7.015 6.842 6.939 718,485 -0.19(-2.73%)
May 05, 2004 7.096 7.188 7.085 7.134 582,510 +0.02(+0.30%)
May 04, 2004 7.074 7.161 7.010 7.112 550,734 +0.05(+0.69%)
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.