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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 7.172 7.172 7.040 7.092 780,226 -0.07(-0.96%)
Nov 29, 2004 7.241 7.264 7.126 7.161 999,304 -0.06(-0.79%)
Nov 26, 2004 7.184 7.252 7.178 7.218 254,193 +0.06(+0.88%)
Nov 24, 2004 7.206 7.235 7.115 7.155 914,224 -0.03(-0.48%)
Nov 23, 2004 7.184 7.206 7.109 7.189 876,138 +0.02(+0.24%)
Nov 22, 2004 7.052 7.195 7.052 7.172 495,634 +0.08(+1.13%)
Nov 19, 2004 7.287 7.304 7.092 7.092 619,673 -0.14(-1.90%)
Nov 18, 2004 7.229 7.264 7.178 7.229 511,008 -0.02(-0.24%)
Nov 17, 2004 7.206 7.321 7.195 7.247 865,307 +0.15(+2.18%)
Nov 16, 2004 7.075 7.103 7.018 7.092 1,150,772 -0.09(-1.27%)
Nov 15, 2004 7.149 7.201 7.018 7.184 1,007,341 -0.08(-1.10%)
Nov 12, 2004 7.161 7.292 7.126 7.264 1,082,987 +0.13(+1.76%)
Nov 11, 2004 6.989 7.149 6.989 7.138 1,049,270 +0.27(+3.92%)
Nov 10, 2004 6.863 6.915 6.823 6.869 816,040 +0.03(+0.42%)
Nov 09, 2004 6.829 6.863 6.794 6.840 869,150 +0.00(+0.00%)
Nov 08, 2004 6.806 6.852 6.783 6.840 846,963 +0.02(+0.25%)
Nov 05, 2004 6.720 6.829 6.697 6.823 977,292 +0.15(+2.23%)
Nov 04, 2004 6.514 6.686 6.502 6.674 1,190,780 +0.15(+2.37%)
Nov 03, 2004 6.537 6.565 6.497 6.520 922,435 +0.13(+2.06%)
Nov 02, 2004 6.382 6.554 6.359 6.388 2,803,818 +0.02(+0.27%)
Nov 01, 2004 6.354 6.439 6.336 6.371 2,616,361 +0.05(+0.82%)
Oct 29, 2004 6.239 6.319 6.222 6.319 825,649 +0.01(+0.09%)
Oct 28, 2004 6.239 6.336 6.239 6.314 736,899 +0.07(+1.19%)
Oct 27, 2004 6.153 6.273 6.125 6.239 898,850 +0.08(+1.30%)
Oct 26, 2004 6.085 6.165 6.067 6.159 826,173 +0.11(+1.80%)
Oct 25, 2004 6.039 6.090 6.010 6.050 519,219 +0.02(+0.28%)
Oct 22, 2004 6.130 6.153 6.016 6.033 760,310 -0.01(-0.19%)
Oct 21, 2004 6.004 6.067 5.987 6.045 863,035 -0.05(-0.75%)
Oct 20, 2004 6.033 6.102 6.010 6.090 495,634 +0.03(+0.47%)
Oct 19, 2004 6.170 6.216 6.039 6.062 866,355 -0.02(-0.28%)
Oct 18, 2004 6.016 6.113 6.004 6.079 824,775 -0.05(-0.84%)
Oct 15, 2004 6.113 6.193 6.056 6.130 884,524 +0.06(+0.94%)
Oct 14, 2004 6.182 6.216 6.050 6.073 1,305,909 -0.15(-2.39%)
Oct 13, 2004 6.273 6.273 6.188 6.222 1,069,885 +0.01(+0.18%)
Oct 12, 2004 6.170 6.233 6.136 6.211 888,892 -0.11(-1.72%)
Oct 11, 2004 6.308 6.348 6.268 6.319 570,582 -0.01(-0.09%)
Oct 08, 2004 6.359 6.405 6.302 6.325 509,959 -0.07(-1.07%)
Oct 07, 2004 6.434 6.445 6.394 6.394 991,967 -0.06(-0.89%)
Oct 06, 2004 6.371 6.468 6.365 6.451 452,657 +0.07(+1.08%)
Oct 05, 2004 6.394 6.451 6.371 6.382 405,836 +0.01(+0.09%)
Oct 04, 2004 6.354 6.428 6.354 6.377 650,596 +0.08(+1.27%)
Oct 01, 2004 6.233 6.325 6.216 6.296 625,264 +0.11(+1.85%)
Sep 30, 2004 6.170 6.216 6.148 6.182 872,819 +0.06(+0.93%)
Sep 29, 2004 6.130 6.165 6.107 6.125 500,351 +0.02(+0.28%)
Sep 28, 2004 6.073 6.142 6.039 6.107 964,888 +0.06(+0.95%)
Sep 27, 2004 6.056 6.096 6.027 6.050 1,328,271 -0.12(-1.95%)
Sep 24, 2004 6.182 6.216 6.165 6.170 712,441 -0.06(-0.92%)
Sep 23, 2004 6.268 6.268 6.211 6.228 960,870 -0.13(-1.98%)
Sep 22, 2004 6.382 6.417 6.296 6.354 1,141,513 -0.15(-2.37%)
Sep 21, 2004 6.428 6.525 6.405 6.508 715,935 +0.13(+1.97%)
Sep 20, 2004 6.365 6.399 6.348 6.382 548,744 -0.07(-1.06%)
Sep 17, 2004 6.434 6.502 6.399 6.451 535,816 +0.02(+0.36%)
Sep 16, 2004 6.359 6.428 6.342 6.428 603,950 -0.05(-0.71%)
Sep 15, 2004 6.508 6.508 6.422 6.474 683,964 -0.01(-0.09%)
Sep 14, 2004 6.468 6.497 6.439 6.480 523,761 -0.02(-0.35%)
Sep 13, 2004 6.485 6.565 6.451 6.502 828,968 +0.04(+0.62%)
Sep 10, 2004 6.422 6.508 6.394 6.462 734,978 +0.07(+1.16%)
Sep 09, 2004 6.388 6.411 6.336 6.388 410,204 +0.00(+0.00%)
Sep 08, 2004 6.331 6.457 6.331 6.388 656,710 +0.00(+0.00%)
Sep 07, 2004 6.371 6.422 6.331 6.388 673,657 +0.07(+1.18%)
Sep 03, 2004 6.331 6.354 6.279 6.314 392,733 +0.02(+0.27%)
Sep 02, 2004 6.216 6.314 6.199 6.296 545,774 +0.13(+2.14%)
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.