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 (%)
Feb 26, 2010 3.359 3.430 3.305 3.413 1,269,520 +0.12(+3.79%)
Feb 25, 2010 3.245 3.289 3.218 3.289 776,571 +0.08(+2.53%)
Feb 24, 2010 3.202 3.245 3.170 3.208 575,967 +0.05(+1.54%)
Feb 23, 2010 3.224 3.251 3.159 3.159 534,129 -0.11(-3.32%)
Feb 22, 2010 3.273 3.289 3.256 3.267 523,726 -0.01(-0.33%)
Feb 19, 2010 3.224 3.278 3.213 3.278 664,383 -0.05(-1.63%)
Feb 18, 2010 3.256 3.338 3.251 3.332 725,791 +0.04(+1.15%)
Feb 17, 2010 3.305 3.332 3.278 3.294 591,291 +0.01(+0.16%)
Feb 16, 2010 3.218 3.310 3.197 3.289 1,094,340 +0.08(+2.53%)
Feb 12, 2010 3.126 3.208 3.208 3.208 871,886 -0.04(-1.17%)
Feb 11, 2010 3.191 3.256 3.143 3.245 962,153 -0.01(-0.17%)
Feb 10, 2010 3.235 3.273 3.186 3.251 912,444 +0.03(+1.01%)
Feb 09, 2010 3.159 3.267 3.110 3.218 2,404,702 +0.23(+7.80%)
Feb 08, 2010 3.023 3.094 2.980 2.985 1,137,183 -0.11(-3.67%)
Feb 05, 2010 3.159 3.186 2.980 3.099 2,299,334 -0.10(-3.21%)
Feb 04, 2010 3.381 3.381 3.202 3.202 1,692,478 -0.25(-7.22%)
Feb 03, 2010 3.473 3.500 3.430 3.451 974,655 -0.05(-1.39%)
Feb 02, 2010 3.441 3.516 3.419 3.500 962,847 +0.14(+4.19%)
Feb 01, 2010 3.343 3.392 3.332 3.359 901,595 +0.15(+4.73%)
Jan 29, 2010 3.289 3.327 3.197 3.208 1,526,439 -0.11(-3.43%)
Jan 28, 2010 3.343 3.348 3.310 3.321 1,653,599 -0.02(-0.65%)
Jan 27, 2010 3.294 3.343 3.264 3.343 1,066,735 +0.05(+1.65%)
Jan 26, 2010 3.283 3.366 3.262 3.289 788,398 -0.04(-1.14%)
Jan 25, 2010 3.397 3.413 3.310 3.327 1,134,266 +0.07(+2.16%)
Jan 22, 2010 3.327 3.381 3.235 3.256 2,174,959 -0.03(-0.99%)
Jan 21, 2010 3.516 3.533 3.283 3.289 2,663,075 -0.27(-7.47%)
Jan 20, 2010 3.619 3.619 3.495 3.554 1,362,861 -0.18(-4.93%)
Jan 19, 2010 3.652 3.744 3.652 3.739 1,173,572 -0.03(-0.72%)
Jan 15, 2010 3.809 3.766 3.766 3.766 1,781,977 -0.10(-2.66%)
Jan 14, 2010 3.858 3.885 3.831 3.869 580,223 -0.02(-0.56%)
Jan 13, 2010 3.879 3.890 3.825 3.890 1,121,182 +0.03(+0.70%)
Jan 12, 2010 3.863 3.896 3.809 3.863 1,217,759 -0.02(-0.56%)
Jan 11, 2010 3.934 3.944 3.852 3.885 1,070,823 -0.04(-0.97%)
Jan 08, 2010 3.858 3.928 3.858 3.923 1,128,323 +0.12(+3.28%)
Jan 07, 2010 3.695 3.804 3.674 3.798 1,471,691 +0.09(+2.34%)
Jan 06, 2010 3.701 3.722 3.679 3.711 732,952 -0.02(-0.44%)
Jan 05, 2010 3.733 3.760 3.679 3.728 1,214,310 +0.03(+0.73%)
Jan 04, 2010 3.663 3.749 3.657 3.701 1,632,520 +0.23(+6.55%)
Dec 31, 2009 3.636 3.473 3.473 3.473 954,017 -0.04(-1.08%)
Dec 30, 2009 3.511 3.522 3.489 3.511 785,408 -0.05(-1.37%)
Dec 29, 2009 3.608 3.614 3.554 3.560 946,496 +0.02(+0.46%)
Dec 28, 2009 3.581 3.581 3.527 3.543 1,011,164 +0.02(+0.62%)
Dec 24, 2009 3.619 3.619 3.511 3.522 312,601 -0.02(-0.46%)
Dec 23, 2009 3.522 3.538 3.479 3.538 1,076,661 +0.10(+3.00%)
Dec 22, 2009 3.408 3.451 3.397 3.435 822,335 +0.08(+2.26%)
Dec 21, 2009 3.343 3.397 3.332 3.359 1,111,455 +0.04(+1.14%)
Dec 18, 2009 3.359 3.386 3.273 3.321 1,431,796 -0.07(-1.92%)
Dec 17, 2009 3.468 3.478 3.356 3.386 2,382,910 -0.14(-3.85%)
Dec 16, 2009 3.554 3.576 3.516 3.522 9,526,779 +0.10(+2.85%)
Dec 15, 2009 3.441 3.462 3.408 3.424 5,300,610 -0.10(-2.77%)
Dec 14, 2009 3.540 3.560 3.516 3.522 4,806,939 -0.05(-1.37%)
Dec 11, 2009 3.598 3.603 3.543 3.571 3,111,541 -0.02(-0.45%)
Dec 10, 2009 3.657 3.684 3.576 3.587 3,520,294 -0.04(-1.19%)
Dec 09, 2009 3.641 3.674 3.554 3.630 2,537,484 -0.07(-1.90%)
Dec 08, 2009 3.728 3.733 3.684 3.701 1,224,712 -0.12(-3.12%)
Dec 07, 2009 3.858 3.875 3.798 3.820 1,685,855 -0.05(-1.40%)
Dec 04, 2009 3.955 3.977 3.825 3.874 1,568,237 -0.01(-0.28%)
Dec 03, 2009 3.971 3.999 3.879 3.885 1,445,764 -0.07(-1.65%)
Dec 02, 2009 3.939 4.015 3.917 3.950 1,303,085 -0.05(-1.35%)
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.