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

Aegon N.V. ADR (NY: AEG )

6.085 -0.035 (-0.57%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 25, 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 (%)
Mar 31, 2005 7.741 7.764 7.695 7.712 845,255 -0.05(-0.59%)
Mar 30, 2005 7.701 7.827 7.695 7.758 542,618 +0.07(+0.89%)
Mar 29, 2005 7.701 7.815 7.672 7.689 539,476 -0.06(-0.74%)
Mar 28, 2005 7.689 7.798 7.689 7.746 496,541 +0.01(+0.15%)
Mar 24, 2005 7.735 7.850 7.735 7.735 479,961 -0.06(-0.74%)
Mar 23, 2005 7.724 7.827 7.706 7.792 512,249 +0.04(+0.52%)
Mar 22, 2005 7.787 7.918 7.683 7.752 736,871 -0.10(-1.31%)
Mar 21, 2005 7.890 7.936 7.798 7.855 666,360 -0.14(-1.72%)
Mar 18, 2005 7.981 7.999 7.861 7.993 919,780 -0.06(-0.71%)
Mar 17, 2005 7.964 8.085 7.958 8.050 839,845 -0.09(-1.13%)
Mar 16, 2005 8.176 8.193 8.119 8.142 667,058 -0.14(-1.73%)
Mar 15, 2005 8.365 8.365 8.262 8.285 546,806 -0.01(-0.14%)
Mar 14, 2005 8.279 8.308 8.228 8.296 484,499 +0.02(+0.21%)
Mar 11, 2005 8.325 8.348 8.262 8.279 521,499 -0.07(-0.82%)
Mar 10, 2005 8.371 8.388 8.285 8.348 629,534 +0.05(+0.62%)
Mar 09, 2005 8.228 8.360 8.228 8.296 568,797 +0.03(+0.42%)
Mar 08, 2005 8.268 8.291 8.233 8.262 493,749 +0.06(+0.77%)
Mar 07, 2005 8.222 8.268 8.193 8.199 469,140 -0.02(-0.21%)
Mar 04, 2005 8.165 8.279 8.148 8.216 578,397 +0.13(+1.63%)
Mar 03, 2005 8.102 8.125 8.032 8.085 817,330 -0.13(-1.60%)
Mar 02, 2005 8.148 8.308 8.125 8.216 800,051 -0.04(-0.49%)
Mar 01, 2005 8.193 8.314 8.193 8.256 606,322 +0.02(+0.21%)
Feb 28, 2005 8.337 8.361 8.211 8.239 830,769 -0.09(-1.03%)
Feb 25, 2005 8.245 8.337 8.216 8.325 759,735 +0.13(+1.54%)
Feb 24, 2005 8.102 8.211 8.096 8.199 1,089,075 +0.21(+2.58%)
Feb 23, 2005 7.958 8.033 7.936 7.993 801,797 +0.10(+1.23%)
Feb 22, 2005 7.884 7.993 7.867 7.895 1,188,035 +0.22(+2.91%)
Feb 18, 2005 7.689 7.735 7.643 7.672 547,330 -0.05(-0.67%)
Feb 17, 2005 7.724 7.752 7.683 7.724 604,751 +0.05(+0.67%)
Feb 16, 2005 7.695 7.724 7.638 7.672 606,845 -0.09(-1.11%)
Feb 15, 2005 7.724 7.787 7.712 7.758 642,275 +0.04(+0.52%)
Feb 14, 2005 7.689 7.735 7.672 7.718 458,144 +0.09(+1.13%)
Feb 11, 2005 7.563 7.643 7.546 7.632 549,424 +0.06(+0.76%)
Feb 10, 2005 7.586 7.597 7.529 7.575 711,215 -0.04(-0.53%)
Feb 09, 2005 7.666 7.672 7.603 7.615 1,047,711 -0.17(-2.21%)
Feb 08, 2005 7.701 7.798 7.666 7.787 803,542 +0.02(+0.22%)
Feb 07, 2005 7.838 7.850 7.735 7.769 594,279 -0.08(-1.02%)
Feb 04, 2005 7.746 7.861 7.735 7.850 460,588 +0.00(+0.00%)
Feb 03, 2005 7.769 7.850 7.735 7.850 601,784 -0.06(-0.72%)
Feb 02, 2005 7.895 7.924 7.867 7.907 463,031 +0.05(+0.58%)
Feb 01, 2005 7.792 7.895 7.752 7.861 580,840 +0.09(+1.11%)
Jan 31, 2005 7.746 7.787 7.712 7.775 642,100 +0.16(+2.11%)
Jan 28, 2005 7.643 7.643 7.563 7.615 598,642 -0.01(-0.08%)
Jan 27, 2005 7.632 7.672 7.586 7.620 647,162 -0.07(-0.89%)
Jan 26, 2005 7.718 7.741 7.638 7.689 512,075 +0.02(+0.22%)
Jan 25, 2005 7.678 7.724 7.638 7.672 537,905 +0.11(+1.52%)
Jan 24, 2005 7.632 7.649 7.557 7.557 535,811 -0.02(-0.30%)
Jan 21, 2005 7.603 7.638 7.557 7.580 720,465 +0.01(+0.08%)
Jan 20, 2005 7.609 7.643 7.523 7.575 727,970 -0.02(-0.30%)
Jan 19, 2005 7.706 7.718 7.597 7.597 484,673 -0.13(-1.63%)
Jan 18, 2005 7.632 7.735 7.569 7.724 831,816 +0.02(+0.30%)
Jan 14, 2005 7.689 7.706 7.626 7.701 617,142 -0.04(-0.52%)
Jan 13, 2005 7.758 7.798 7.712 7.741 696,205 -0.19(-2.38%)
Jan 12, 2005 7.832 7.953 7.804 7.930 724,479 +0.10(+1.24%)
Jan 11, 2005 7.895 7.907 7.815 7.832 650,827 -0.10(-1.23%)
Jan 10, 2005 7.924 8.021 7.907 7.930 686,780 +0.03(+0.44%)
Jan 07, 2005 8.067 8.079 7.884 7.895 899,709 -0.10(-1.22%)
Jan 06, 2005 8.010 8.044 7.936 7.993 827,104 +0.14(+1.82%)
Jan 05, 2005 7.907 7.976 7.850 7.850 854,331 +0.08(+1.03%)
Jan 04, 2005 7.918 7.958 7.752 7.769 778,235 -0.06(-0.73%)
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.