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

Aegon N.V. ADR (NY: AEG )

5.890 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2003 4.150 4.232 4.100 4.155 1,353,967 -0.26(-5.98%)
Mar 28, 2003 4.359 4.585 4.337 4.420 1,556,190 -0.10(-2.19%)
Mar 27, 2003 4.464 4.585 4.387 4.519 1,167,369 -0.15(-3.18%)
Mar 26, 2003 4.700 4.722 4.607 4.667 1,104,867 +0.04(+0.95%)
Mar 25, 2003 4.420 4.695 4.409 4.623 1,406,112 +0.12(+2.69%)
Mar 24, 2003 4.601 4.640 4.464 4.502 1,220,423 -0.47(-9.41%)
Mar 21, 2003 4.673 5.064 4.618 4.970 1,920,663 +0.56(+12.73%)
Mar 20, 2003 4.425 4.607 4.260 4.409 3,996,492 -0.21(-4.64%)
Mar 19, 2003 4.695 4.722 4.486 4.623 2,020,412 -0.03(-0.59%)
Mar 18, 2003 4.706 4.722 4.530 4.651 1,390,305 -0.27(-5.48%)
Mar 17, 2003 4.381 5.091 4.348 4.920 2,686,494 +0.28(+6.05%)
Mar 14, 2003 4.541 4.843 4.365 4.640 2,592,741 +0.28(+6.31%)
Mar 13, 2003 4.128 4.392 4.078 4.365 2,264,606 +0.44(+11.22%)
Mar 12, 2003 4.029 4.045 3.688 3.924 2,480,456 -0.09(-2.19%)
Mar 11, 2003 4.051 4.210 3.935 4.012 2,050,573 +0.14(+3.70%)
Mar 10, 2003 3.809 3.935 3.787 3.869 3,262,276 -0.32(-7.74%)
Mar 07, 2003 4.194 4.348 4.045 4.194 4,144,571 -0.44(-9.50%)
Mar 06, 2003 4.838 4.860 4.601 4.634 3,222,303 -0.84(-15.38%)
Mar 05, 2003 5.317 5.482 5.317 5.476 698,786 +0.14(+2.68%)
Mar 04, 2003 5.344 5.465 4.915 5.333 1,377,950 -0.31(-5.46%)
Mar 03, 2003 5.884 5.884 5.559 5.641 1,091,786 -0.17(-2.84%)
Feb 28, 2003 5.774 5.867 5.724 5.807 1,020,744 +0.32(+5.92%)
Feb 27, 2003 5.251 5.515 5.097 5.482 1,483,876 +0.15(+2.79%)
Feb 26, 2003 5.504 5.509 5.289 5.333 1,910,307 -0.58(-9.86%)
Feb 25, 2003 5.950 5.955 5.586 5.917 1,724,618 -0.30(-4.87%)
Feb 24, 2003 6.263 6.324 6.203 6.219 928,990 -0.63(-9.16%)
Feb 21, 2003 6.616 6.847 6.528 6.847 807,256 +0.15(+2.30%)
Feb 20, 2003 6.814 6.852 6.599 6.693 502,377 -0.21(-3.03%)
Feb 19, 2003 7.166 7.205 6.869 6.902 516,368 -0.21(-3.02%)
Feb 18, 2003 6.951 7.182 6.946 7.116 667,172 +0.31(+4.61%)
Feb 14, 2003 6.517 6.863 6.484 6.803 874,664 +0.36(+5.55%)
Feb 13, 2003 6.417 6.489 6.285 6.445 613,391 +0.26(+4.27%)
Feb 12, 2003 6.219 6.351 6.170 6.181 643,915 -0.32(-4.91%)
Feb 11, 2003 6.456 6.599 6.445 6.500 951,519 +0.20(+3.23%)
Feb 10, 2003 6.280 6.307 6.076 6.296 687,885 -0.17(-2.64%)
Feb 07, 2003 6.665 6.682 6.373 6.467 518,003 -0.28(-4.16%)
Feb 06, 2003 6.797 6.814 6.654 6.748 354,298 -0.23(-3.31%)
Feb 05, 2003 6.979 7.127 6.907 6.979 516,004 +0.08(+1.20%)
Feb 04, 2003 6.891 6.968 6.808 6.896 537,080 -0.29(-3.98%)
Feb 03, 2003 7.182 7.293 7.149 7.182 1,001,303 +0.18(+2.59%)
Jan 31, 2003 6.500 7.155 6.500 7.001 1,419,557 +0.25(+3.75%)
Jan 30, 2003 6.935 6.962 6.731 6.748 714,593 +0.02(+0.25%)
Jan 29, 2003 6.550 6.786 6.473 6.731 573,782 +0.08(+1.24%)
Jan 28, 2003 6.566 6.693 6.495 6.649 590,680 +0.20(+3.16%)
Jan 27, 2003 6.720 6.808 6.357 6.445 855,404 -0.51(-7.28%)
Jan 24, 2003 7.144 7.188 6.907 6.951 483,663 -0.15(-2.17%)
Jan 23, 2003 7.028 7.160 6.990 7.105 602,671 +0.20(+2.95%)
Jan 22, 2003 6.819 6.990 6.808 6.902 830,513 -0.20(-2.79%)
Jan 21, 2003 7.320 7.375 7.089 7.100 841,959 -0.52(-6.79%)
Jan 17, 2003 7.650 7.771 7.562 7.617 369,379 -0.24(-3.01%)
Jan 16, 2003 7.948 7.948 7.788 7.854 286,709 -0.09(-1.18%)
Jan 15, 2003 8.124 8.124 7.870 7.948 284,711 -0.20(-2.50%)
Jan 14, 2003 8.113 8.179 8.030 8.151 514,732 +0.12(+1.51%)
Jan 13, 2003 8.135 8.162 7.937 8.030 456,228 +0.12(+1.46%)
Jan 10, 2003 7.815 7.981 7.815 7.915 658,087 +0.00(+0.00%)
Jan 09, 2003 7.507 7.926 7.507 7.915 862,490 +0.65(+9.02%)
Jan 08, 2003 7.425 7.458 7.221 7.260 423,160 -0.21(-2.87%)
Jan 07, 2003 7.436 7.540 7.265 7.474 832,875 -0.30(-3.82%)
Jan 06, 2003 7.496 7.815 7.491 7.771 557,248 +0.15(+1.95%)
Jan 03, 2003 7.595 7.705 7.513 7.623 574,691 -0.01(-0.14%)
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.