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 (%)
Apr 30, 2012 2.549 2.549 2.495 2.539 697,313 -0.05(-2.09%)
Apr 27, 2012 2.609 2.609 2.566 2.593 960,125 +0.02(+0.84%)
Apr 26, 2012 2.517 2.593 2.517 2.571 753,942 -0.02(-0.63%)
Apr 25, 2012 2.604 2.620 2.567 2.587 1,044,706 +0.08(+3.24%)
Apr 24, 2012 2.452 2.533 2.447 2.506 642,040 +0.05(+2.21%)
Apr 23, 2012 2.398 2.452 2.382 2.452 1,189,092 -0.14(-5.43%)
Apr 20, 2012 2.609 2.625 2.582 2.593 616,471 +0.05(+1.92%)
Apr 19, 2012 2.555 2.590 2.522 2.544 749,499 -0.05(-1.88%)
Apr 18, 2012 2.609 2.641 2.587 2.593 708,891 -0.07(-2.64%)
Apr 17, 2012 2.647 2.674 2.614 2.663 774,922 +0.12(+4.68%)
Apr 16, 2012 2.571 2.571 2.506 2.544 1,034,495 -0.02(-0.63%)
Apr 13, 2012 2.609 2.609 2.549 2.560 993,553 -0.12(-4.44%)
Apr 12, 2012 2.614 2.690 2.614 2.679 796,746 +0.04(+1.43%)
Apr 11, 2012 2.679 2.696 2.631 2.641 959,312 +0.07(+2.74%)
Apr 10, 2012 2.652 2.674 2.560 2.571 1,436,097 -0.16(-5.94%)
Apr 09, 2012 2.739 2.761 2.717 2.733 629,135 -0.07(-2.51%)
Apr 05, 2012 2.728 2.804 2.728 2.804 1,027,292 +0.00(+0.00%)
Apr 04, 2012 2.831 2.858 2.777 2.804 1,125,846 -0.11(-3.90%)
Apr 03, 2012 2.988 2.999 2.896 2.917 1,023,730 -0.11(-3.75%)
Apr 02, 2012 2.961 3.047 2.950 3.031 655,556 +0.02(+0.72%)
Mar 30, 2012 3.020 3.020 2.950 3.010 742,031 -0.01(-0.36%)
Mar 29, 2012 3.001 3.020 2.966 3.020 1,009,186 -0.06(-1.93%)
Mar 28, 2012 3.118 3.118 3.047 3.080 1,080,968 -0.03(-0.87%)
Mar 27, 2012 3.123 3.139 3.096 3.107 820,414 -0.01(-0.35%)
Mar 26, 2012 3.123 3.126 3.096 3.118 1,672,839 +0.03(+0.88%)
Mar 23, 2012 3.042 3.096 3.010 3.091 770,643 +0.07(+2.33%)
Mar 22, 2012 3.004 3.042 2.999 3.020 734,311 -0.06(-2.11%)
Mar 21, 2012 3.134 3.139 3.069 3.085 745,264 -0.03(-1.04%)
Mar 20, 2012 3.112 3.139 3.102 3.118 781,878 -0.08(-2.54%)
Mar 19, 2012 3.161 3.221 3.156 3.199 1,305,702 -0.01(-0.34%)
Mar 16, 2012 3.210 3.261 3.204 3.210 1,667,248 +0.09(+2.77%)
Mar 15, 2012 3.085 3.134 3.058 3.123 1,744,102 +0.17(+5.87%)
Mar 14, 2012 2.934 2.966 2.923 2.950 1,458,257 +0.13(+4.61%)
Mar 13, 2012 2.777 2.820 2.765 2.820 871,346 +0.04(+1.36%)
Mar 12, 2012 2.782 2.793 2.755 2.782 541,783 +0.01(+0.20%)
Mar 09, 2012 2.777 2.804 2.761 2.777 577,465 -0.02(-0.77%)
Mar 08, 2012 2.766 2.815 2.755 2.798 866,206 +0.09(+3.40%)
Mar 07, 2012 2.696 2.723 2.685 2.706 437,276 +0.03(+1.01%)
Mar 06, 2012 2.728 2.744 2.663 2.679 1,264,154 -0.17(-6.07%)
Mar 05, 2012 2.853 2.858 2.825 2.853 846,057 -0.02(-0.57%)
Mar 02, 2012 2.863 2.890 2.853 2.869 873,522 -0.02(-0.56%)
Mar 01, 2012 2.858 2.904 2.847 2.885 1,037,349 +0.04(+1.52%)
Feb 29, 2012 2.863 2.896 2.820 2.842 517,799 -0.01(-0.38%)
Feb 28, 2012 2.804 2.866 2.788 2.853 1,061,302 +0.02(+0.76%)
Feb 27, 2012 2.766 2.853 2.750 2.831 586,470 -0.01(-0.38%)
Feb 24, 2012 2.853 2.874 2.836 2.842 708,897 +0.03(+1.16%)
Feb 23, 2012 2.782 2.842 2.761 2.809 651,837 +0.00(+0.00%)
Feb 22, 2012 2.825 2.842 2.796 2.809 883,092 -0.06(-2.08%)
Feb 21, 2012 2.874 2.901 2.853 2.869 1,528,796 +0.02(+0.57%)
Feb 17, 2012 2.858 2.869 2.820 2.853 1,588,837 +0.16(+5.82%)
Feb 16, 2012 2.593 2.696 2.582 2.696 1,170,797 +0.06(+2.26%)
Feb 15, 2012 2.663 2.668 2.625 2.636 1,139,221 -0.03(-1.22%)
Feb 14, 2012 2.706 2.717 2.647 2.668 1,105,126 -0.15(-5.19%)
Feb 13, 2012 2.809 2.815 2.782 2.815 838,736 +0.12(+4.42%)
Feb 10, 2012 2.685 2.712 2.674 2.696 1,011,536 -0.11(-4.05%)
Feb 09, 2012 2.874 2.880 2.788 2.809 974,104 -0.01(-0.19%)
Feb 08, 2012 2.825 2.847 2.782 2.815 1,111,954 +0.06(+2.36%)
Feb 07, 2012 2.733 2.755 2.712 2.750 579,841 +0.02(+0.79%)
Feb 06, 2012 2.690 2.744 2.679 2.728 887,319 -0.02(-0.79%)
Feb 03, 2012 2.717 2.761 2.717 2.750 1,175,716 +0.04(+1.40%)
Feb 02, 2012 2.717 2.744 2.701 2.712 633,059 +0.01(+0.40%)
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.