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

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2004 6.784 6.784 6.660 6.709 824,814 -0.06(-0.96%)
Nov 29, 2004 6.849 6.871 6.741 6.774 1,056,412 -0.05(-0.79%)
Nov 26, 2004 6.795 6.860 6.790 6.828 268,720 +0.06(+0.88%)
Nov 24, 2004 6.817 6.844 6.730 6.768 966,470 -0.03(-0.48%)
Nov 23, 2004 6.795 6.817 6.725 6.801 926,208 +0.02(+0.24%)
Nov 22, 2004 6.671 6.806 6.671 6.784 523,958 +0.08(+1.13%)
Nov 19, 2004 6.893 6.909 6.709 6.709 655,086 -0.13(-1.90%)
Nov 18, 2004 6.839 6.871 6.790 6.839 540,211 -0.02(-0.24%)
Nov 17, 2004 6.817 6.925 6.806 6.855 914,757 +0.15(+2.18%)
Nov 16, 2004 6.692 6.719 6.638 6.709 1,216,537 -0.09(-1.27%)
Nov 15, 2004 6.763 6.811 6.638 6.795 1,064,908 -0.08(-1.10%)
Nov 12, 2004 6.774 6.898 6.741 6.871 1,144,878 +0.12(+1.76%)
Nov 11, 2004 6.611 6.763 6.611 6.752 1,109,233 +0.25(+3.92%)
Nov 10, 2004 6.492 6.541 6.454 6.497 862,675 +0.03(+0.42%)
Nov 09, 2004 6.460 6.492 6.427 6.470 918,820 +0.00(+0.00%)
Nov 08, 2004 6.438 6.481 6.416 6.470 895,365 +0.02(+0.25%)
Nov 05, 2004 6.357 6.460 6.335 6.454 1,033,142 +0.14(+2.23%)
Nov 04, 2004 6.162 6.324 6.151 6.313 1,258,830 +0.15(+2.37%)
Nov 03, 2004 6.183 6.210 6.146 6.167 975,150 +0.12(+2.06%)
Nov 02, 2004 6.037 6.200 6.016 6.043 2,964,050 +0.02(+0.27%)
Nov 01, 2004 6.010 6.091 5.994 6.026 2,765,881 +0.05(+0.82%)
Oct 29, 2004 5.902 5.978 5.886 5.978 872,833 +0.01(+0.09%)
Oct 28, 2004 5.902 5.994 5.902 5.972 779,012 +0.07(+1.19%)
Oct 27, 2004 5.821 5.934 5.794 5.902 950,217 +0.08(+1.30%)
Oct 26, 2004 5.756 5.831 5.739 5.826 873,387 +0.10(+1.80%)
Oct 25, 2004 5.712 5.761 5.685 5.723 548,891 +0.02(+0.28%)
Oct 22, 2004 5.799 5.821 5.691 5.707 803,760 -0.01(-0.19%)
Oct 21, 2004 5.680 5.739 5.664 5.718 912,356 -0.04(-0.75%)
Oct 20, 2004 5.707 5.772 5.685 5.761 523,958 +0.03(+0.47%)
Oct 19, 2004 5.837 5.880 5.712 5.734 915,865 -0.02(-0.28%)
Oct 18, 2004 5.691 5.783 5.680 5.750 871,910 -0.05(-0.84%)
Oct 15, 2004 5.783 5.859 5.729 5.799 935,073 +0.05(+0.94%)
Oct 14, 2004 5.848 5.880 5.723 5.745 1,380,539 -0.14(-2.39%)
Oct 13, 2004 5.934 5.934 5.853 5.886 1,131,026 +0.01(+0.18%)
Oct 12, 2004 5.837 5.896 5.804 5.875 939,690 -0.10(-1.72%)
Oct 11, 2004 5.967 6.005 5.929 5.978 603,189 -0.01(-0.09%)
Oct 08, 2004 6.016 6.059 5.961 5.983 539,103 -0.06(-1.07%)
Oct 07, 2004 6.086 6.097 6.048 6.048 1,048,656 -0.05(-0.89%)
Oct 06, 2004 6.026 6.118 6.021 6.102 478,525 +0.06(+1.08%)
Oct 05, 2004 6.048 6.102 6.026 6.037 429,029 +0.01(+0.09%)
Oct 04, 2004 6.010 6.081 6.010 6.032 687,776 +0.08(+1.27%)
Oct 01, 2004 5.896 5.983 5.880 5.956 660,996 +0.11(+1.85%)
Sep 30, 2004 5.837 5.880 5.815 5.848 922,699 +0.05(+0.93%)
Sep 29, 2004 5.799 5.831 5.777 5.794 528,945 +0.02(+0.28%)
Sep 28, 2004 5.745 5.810 5.712 5.777 1,020,029 +0.05(+0.95%)
Sep 27, 2004 5.729 5.766 5.702 5.723 1,404,179 -0.11(-1.95%)
Sep 24, 2004 5.848 5.880 5.831 5.837 753,155 -0.05(-0.92%)
Sep 23, 2004 5.929 5.929 5.875 5.891 1,015,781 -0.12(-1.98%)
Sep 22, 2004 6.037 6.070 5.956 6.010 1,206,748 -0.15(-2.37%)
Sep 21, 2004 6.081 6.173 6.059 6.156 756,849 +0.12(+1.97%)
Sep 20, 2004 6.021 6.053 6.005 6.037 580,103 -0.06(-1.06%)
Sep 17, 2004 6.086 6.151 6.053 6.102 566,436 +0.02(+0.36%)
Sep 16, 2004 6.016 6.081 5.999 6.081 638,464 -0.04(-0.71%)
Sep 15, 2004 6.156 6.156 6.075 6.124 723,051 -0.01(-0.09%)
Sep 14, 2004 6.118 6.146 6.091 6.129 553,693 -0.02(-0.35%)
Sep 13, 2004 6.135 6.210 6.102 6.151 876,342 +0.04(+0.62%)
Sep 10, 2004 6.075 6.156 6.048 6.113 776,980 +0.07(+1.16%)
Sep 09, 2004 6.043 6.064 5.994 6.043 433,646 +0.00(+0.00%)
Sep 08, 2004 5.988 6.108 5.988 6.043 694,240 +0.00(+0.00%)
Sep 07, 2004 6.026 6.075 5.988 6.043 712,155 +0.07(+1.18%)
Sep 03, 2004 5.988 6.010 5.940 5.972 415,177 +0.02(+0.27%)
Sep 02, 2004 5.880 5.972 5.864 5.956 576,963 +0.12(+2.14%)
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.