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

Aegon N.V. ADR (NY: AEG )

6.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2004 7.395 7.401 7.275 7.355 889,765 -0.05(-0.62%)
Mar 30, 2004 7.298 7.441 7.269 7.401 514,152 -0.08(-1.07%)
Mar 29, 2004 7.384 7.521 7.367 7.481 1,140,989 +0.27(+3.73%)
Mar 26, 2004 7.287 7.287 7.149 7.212 1,089,801 -0.19(-2.55%)
Mar 25, 2004 7.224 7.424 7.212 7.401 773,587 +0.34(+4.78%)
Mar 24, 2004 7.126 7.138 6.949 7.063 768,521 -0.19(-2.68%)
Mar 23, 2004 7.258 7.304 7.184 7.258 633,824 +0.10(+1.44%)
Mar 22, 2004 7.172 7.206 7.103 7.155 1,024,986 -0.07(-1.03%)
Mar 19, 2004 7.247 7.338 7.184 7.229 1,504,722 -0.20(-2.70%)
Mar 18, 2004 7.424 7.476 7.344 7.430 1,088,753 -0.10(-1.29%)
Mar 17, 2004 7.510 7.556 7.413 7.527 748,779 +0.12(+1.62%)
Mar 16, 2004 7.470 7.510 7.327 7.407 788,786 +0.00(+0.00%)
Mar 15, 2004 7.607 7.607 7.304 7.407 1,267,300 -0.40(-5.13%)
Mar 12, 2004 7.739 7.819 7.676 7.808 842,770 +0.12(+1.56%)
Mar 11, 2004 7.802 7.848 7.642 7.687 857,096 -0.23(-2.89%)
Mar 10, 2004 7.985 8.031 7.911 7.916 995,810 -0.28(-3.42%)
Mar 09, 2004 8.294 8.340 8.162 8.197 782,322 -0.15(-1.78%)
Mar 08, 2004 8.391 8.443 8.328 8.346 625,264 -0.10(-1.22%)
Mar 05, 2004 8.431 8.557 8.391 8.449 487,073 -0.10(-1.20%)
Mar 04, 2004 8.494 8.580 8.489 8.552 371,070 +0.12(+1.43%)
Mar 03, 2004 8.368 8.466 8.300 8.431 599,408 +0.11(+1.31%)
Mar 02, 2004 8.328 8.397 8.214 8.323 958,773 -0.12(-1.42%)
Mar 01, 2004 8.340 8.477 8.283 8.443 769,045 -0.07(-0.81%)
Feb 27, 2004 8.500 8.563 8.449 8.512 524,984 +0.05(+0.61%)
Feb 26, 2004 8.403 8.500 8.380 8.460 455,801 +0.00(+0.00%)
Feb 25, 2004 8.454 8.483 8.346 8.460 690,952 -0.14(-1.66%)
Feb 24, 2004 8.557 8.666 8.523 8.603 630,156 -0.09(-1.05%)
Feb 23, 2004 8.826 8.838 8.683 8.695 430,120 -0.07(-0.78%)
Feb 20, 2004 8.941 8.941 8.700 8.763 765,551 -0.11(-1.23%)
Feb 19, 2004 8.947 8.987 8.872 8.872 623,691 +0.02(+0.19%)
Feb 18, 2004 8.975 8.975 8.786 8.855 944,273 -0.16(-1.78%)
Feb 17, 2004 8.958 9.050 8.912 9.015 763,629 +0.20(+2.27%)
Feb 13, 2004 8.952 8.952 8.752 8.815 543,328 -0.20(-2.22%)
Feb 12, 2004 9.004 9.061 8.964 9.015 517,297 -0.05(-0.51%)
Feb 11, 2004 8.924 9.118 8.878 9.061 2,205,109 +0.25(+2.86%)
Feb 10, 2004 8.786 8.844 8.741 8.809 477,639 -0.06(-0.65%)
Feb 09, 2004 8.878 8.918 8.809 8.866 399,547 +0.15(+1.77%)
Feb 06, 2004 8.632 8.752 8.609 8.712 557,654 +0.07(+0.79%)
Feb 05, 2004 8.700 8.712 8.615 8.643 746,508 +0.14(+1.68%)
Feb 04, 2004 8.569 8.643 8.500 8.500 1,046,649 -0.18(-2.04%)
Feb 03, 2004 8.735 8.741 8.643 8.678 987,250 -0.15(-1.75%)
Feb 02, 2004 8.752 8.924 8.660 8.832 1,175,231 +0.10(+1.18%)
Jan 30, 2004 8.706 8.758 8.632 8.729 600,281 +0.08(+0.93%)
Jan 29, 2004 8.792 8.798 8.603 8.649 753,846 -0.21(-2.39%)
Jan 28, 2004 9.044 9.124 8.849 8.861 1,091,548 -0.17(-1.90%)
Jan 27, 2004 9.101 9.101 8.969 9.032 433,090 +0.01(+0.13%)
Jan 26, 2004 8.924 9.073 8.866 9.021 675,229 -0.02(-0.19%)
Jan 23, 2004 9.078 9.130 9.004 9.038 401,643 -0.11(-1.25%)
Jan 22, 2004 9.067 9.187 9.061 9.153 798,570 +0.02(+0.25%)
Jan 21, 2004 9.021 9.176 8.975 9.130 668,066 +0.14(+1.59%)
Jan 20, 2004 9.010 9.032 8.918 8.987 727,990 -0.23(-2.54%)
Jan 16, 2004 9.279 9.290 9.158 9.221 596,787 -0.01(-0.06%)
Jan 15, 2004 9.267 9.273 9.118 9.227 824,251 +0.20(+2.22%)
Jan 14, 2004 8.924 9.027 8.895 9.027 681,344 +0.29(+3.27%)
Jan 13, 2004 8.861 8.872 8.672 8.741 559,051 +0.03(+0.33%)
Jan 12, 2004 8.695 8.712 8.626 8.712 458,771 -0.06(-0.72%)
Jan 09, 2004 8.735 8.901 8.758 8.775 571,979 +0.04(+0.46%)
Jan 08, 2004 8.597 8.746 8.597 8.735 387,143 +0.21(+2.48%)
Jan 07, 2004 8.517 8.517 8.431 8.523 619,324 -0.16(-1.85%)
Jan 06, 2004 8.586 8.718 8.575 8.683 803,287 -0.05(-0.59%)
Jan 05, 2004 8.718 8.741 8.643 8.735 643,608 +0.26(+3.11%)
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.