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

Aegon N.V. ADR (NY: AEG )

6.230 +0.080 (+1.30%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 18, 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 (%)
May 31, 2012 2.384 2.390 2.328 2.367 958,193 -0.02(-0.70%)
May 30, 2012 2.390 2.401 2.367 2.384 970,207 -0.06(-2.29%)
May 29, 2012 2.445 2.451 2.395 2.440 909,261 +0.04(+1.63%)
May 25, 2012 2.417 2.445 2.395 2.401 524,841 -0.01(-0.23%)
May 24, 2012 2.434 2.445 2.378 2.406 705,833 -0.03(-1.15%)
May 23, 2012 2.401 2.434 2.362 2.434 918,156 +0.01(+0.23%)
May 22, 2012 2.429 2.484 2.406 2.429 1,055,751 +0.06(+2.59%)
May 21, 2012 2.306 2.378 2.306 2.367 969,932 +0.07(+2.91%)
May 18, 2012 2.323 2.334 2.278 2.300 862,044 +0.03(+1.15%)
May 17, 2012 2.307 2.328 2.274 2.274 942,094 -0.07(-3.00%)
May 16, 2012 2.404 2.418 2.345 2.345 1,338,296 +0.00(+0.00%)
May 15, 2012 2.372 2.393 2.331 2.345 1,147,737 -0.06(-2.70%)
May 14, 2012 2.393 2.434 2.388 2.409 831,121 -0.08(-3.05%)
May 11, 2012 2.480 2.545 2.480 2.485 1,031,284 -0.05(-2.13%)
May 10, 2012 2.556 2.582 2.539 2.539 1,509,052 +0.22(+9.32%)
May 09, 2012 2.280 2.350 2.258 2.323 840,954 -0.05(-2.28%)
May 08, 2012 2.377 2.388 2.328 2.377 1,495,945 -0.06(-2.66%)
May 07, 2012 2.409 2.458 2.404 2.442 4,542,784 +0.06(+2.50%)
May 04, 2012 2.431 2.442 2.377 2.382 1,103,890 -0.08(-3.08%)
May 03, 2012 2.491 2.507 2.437 2.458 1,296,037 -0.03(-1.09%)
May 02, 2012 2.480 2.502 2.453 2.485 771,789 -0.04(-1.50%)
May 01, 2012 2.507 2.556 2.507 2.523 827,463 -0.02(-0.64%)
Apr 30, 2012 2.550 2.550 2.496 2.539 697,084 -0.05(-2.09%)
Apr 27, 2012 2.610 2.610 2.567 2.594 959,810 +0.02(+0.84%)
Apr 26, 2012 2.518 2.594 2.518 2.572 753,695 -0.02(-0.63%)
Apr 25, 2012 2.604 2.621 2.568 2.588 1,044,363 +0.08(+3.24%)
Apr 24, 2012 2.453 2.534 2.447 2.507 641,829 +0.05(+2.21%)
Apr 23, 2012 2.399 2.453 2.382 2.453 1,188,702 -0.14(-5.43%)
Apr 20, 2012 2.610 2.626 2.583 2.594 616,269 +0.05(+1.91%)
Apr 19, 2012 2.556 2.591 2.523 2.545 749,253 -0.05(-1.88%)
Apr 18, 2012 2.610 2.642 2.588 2.594 708,659 -0.07(-2.64%)
Apr 17, 2012 2.648 2.675 2.615 2.664 774,668 +0.12(+4.68%)
Apr 16, 2012 2.572 2.572 2.507 2.545 1,034,156 -0.02(-0.63%)
Apr 13, 2012 2.610 2.610 2.550 2.561 993,227 -0.12(-4.44%)
Apr 12, 2012 2.615 2.691 2.615 2.680 796,485 +0.04(+1.43%)
Apr 11, 2012 2.680 2.696 2.631 2.642 958,997 +0.07(+2.74%)
Apr 10, 2012 2.653 2.675 2.561 2.572 1,435,626 -0.16(-5.94%)
Apr 09, 2012 2.740 2.761 2.718 2.734 628,929 -0.07(-2.51%)
Apr 05, 2012 2.729 2.805 2.729 2.805 1,026,955 +0.00(+0.00%)
Apr 04, 2012 2.832 2.859 2.778 2.805 1,125,476 -0.11(-3.90%)
Apr 03, 2012 2.989 3.000 2.897 2.918 1,023,394 -0.11(-3.75%)
Apr 02, 2012 2.962 3.048 2.951 3.032 655,341 +0.02(+0.72%)
Mar 30, 2012 3.021 3.021 2.951 3.010 741,788 -0.01(-0.36%)
Mar 29, 2012 3.002 3.021 2.967 3.021 1,008,855 -0.06(-1.93%)
Mar 28, 2012 3.119 3.119 3.048 3.081 1,080,614 -0.03(-0.87%)
Mar 27, 2012 3.124 3.140 3.097 3.108 820,145 -0.01(-0.35%)
Mar 26, 2012 3.124 3.127 3.097 3.119 1,672,290 +0.03(+0.88%)
Mar 23, 2012 3.043 3.097 3.010 3.092 770,390 +0.07(+2.33%)
Mar 22, 2012 3.005 3.043 3.000 3.021 734,070 -0.06(-2.11%)
Mar 21, 2012 3.135 3.140 3.070 3.086 745,020 -0.03(-1.04%)
Mar 20, 2012 3.113 3.140 3.103 3.119 781,621 -0.08(-2.54%)
Mar 19, 2012 3.162 3.222 3.157 3.200 1,305,273 -0.01(-0.34%)
Mar 16, 2012 3.211 3.262 3.205 3.211 1,666,701 +0.09(+2.77%)
Mar 15, 2012 3.086 3.135 3.059 3.124 1,743,530 +0.17(+5.87%)
Mar 14, 2012 2.935 2.967 2.924 2.951 1,457,779 +0.13(+4.61%)
Mar 13, 2012 2.778 2.821 2.766 2.821 871,060 +0.04(+1.36%)
Mar 12, 2012 2.783 2.794 2.756 2.783 541,605 +0.01(+0.20%)
Mar 09, 2012 2.778 2.805 2.761 2.778 577,276 -0.02(-0.77%)
Mar 08, 2012 2.767 2.816 2.756 2.799 865,922 +0.09(+3.40%)
Mar 07, 2012 2.696 2.724 2.686 2.707 437,133 +0.03(+1.01%)
Mar 06, 2012 2.729 2.745 2.664 2.680 1,263,739 -0.17(-6.07%)
Mar 05, 2012 2.853 2.859 2.826 2.853 845,780 -0.02(-0.57%)
Mar 02, 2012 2.864 2.891 2.853 2.870 873,236 -0.02(-0.56%)
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.