Indicators

Aegon N.V. ADR (NY: AEG )

6.620 +0.120 (+1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.635	3.658	3.486	3.589	929,054	-0.04(-1.10%)
May 28, 2009	3.629	3.652	3.497	3.629	881,117	+0.05(+1.44%)
May 27, 2009	3.686	3.726	3.555	3.577	1,843,546	-0.15(-4.14%)
May 26, 2009	3.474	3.755	3.474	3.732	937,566	+0.12(+3.33%)
May 22, 2009	3.703	3.715	3.606	3.612	935,382	+0.03(+0.96%)
May 21, 2009	3.526	3.652	3.526	3.577	1,283,912	-0.05(-1.42%)
May 20, 2009	3.703	3.766	3.595	3.629	1,357,412	-0.02(-0.63%)
May 19, 2009	3.577	3.732	3.555	3.652	1,661,440	+0.05(+1.27%)
May 18, 2009	3.394	3.606	3.389	3.606	1,608,049	+0.50(+16.02%)
May 15, 2009	3.217	3.274	3.079	3.108	988,679	-0.06(-1.99%)
May 14, 2009	3.194	3.245	3.160	3.171	1,317,061	+0.14(+4.73%)
May 13, 2009	3.068	3.085	2.982	3.028	1,901,268	-0.50(-14.26%)
May 12, 2009	3.515	3.543	3.377	3.532	1,244,560	+0.06(+1.82%)
May 11, 2009	3.566	3.577	3.469	3.469	1,643,321	-0.47(-11.92%)
May 08, 2009	3.686	3.938	3.577	3.938	2,035,421	+0.60(+17.81%)
May 07, 2009	3.457	3.503	3.234	3.343	2,554,438	-0.06(-1.85%)
May 06, 2009	3.303	3.417	3.194	3.406	3,021,890	+0.09(+2.59%)
May 05, 2009	3.245	3.389	3.177	3.320	2,746,830	-0.11(-3.33%)
May 04, 2009	3.275	3.434	3.274	3.434	3,662,202	+0.53(+18.34%)

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.