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

Aegon N.V. ADR (NY: AEG )

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 2.520 2.526 2.461 2.503 906,394 -0.02(-0.70%)
May 30, 2012 2.526 2.538 2.503 2.520 917,760 -0.06(-2.29%)
May 29, 2012 2.585 2.591 2.532 2.579 860,108 +0.04(+1.63%)
May 25, 2012 2.556 2.585 2.532 2.538 496,469 -0.01(-0.23%)
May 24, 2012 2.573 2.585 2.514 2.544 667,676 -0.03(-1.15%)
May 23, 2012 2.538 2.573 2.497 2.573 868,522 +0.01(+0.23%)
May 22, 2012 2.567 2.626 2.544 2.567 998,679 +0.06(+2.59%)
May 21, 2012 2.438 2.514 2.438 2.503 917,499 +0.07(+2.91%)
May 18, 2012 2.455 2.467 2.408 2.432 815,443 +0.03(+1.15%)
May 17, 2012 2.438 2.461 2.404 2.404 891,166 -0.07(-3.00%)
May 16, 2012 2.541 2.556 2.478 2.478 1,265,949 +0.00(+0.00%)
May 15, 2012 2.507 2.530 2.464 2.478 1,085,692 -0.07(-2.70%)
May 14, 2012 2.530 2.573 2.524 2.547 786,192 -0.08(-3.05%)
May 11, 2012 2.622 2.690 2.622 2.627 975,534 -0.06(-2.13%)
May 10, 2012 2.702 2.730 2.685 2.685 1,427,475 +0.23(+9.32%)
May 09, 2012 2.410 2.484 2.387 2.456 795,493 -0.06(-2.28%)
May 08, 2012 2.513 2.524 2.461 2.513 1,415,076 -0.07(-2.66%)
May 07, 2012 2.547 2.599 2.541 2.582 4,297,208 +0.06(+2.50%)
May 04, 2012 2.570 2.582 2.513 2.519 1,044,215 -0.08(-3.08%)
May 03, 2012 2.633 2.650 2.576 2.599 1,225,975 -0.03(-1.09%)
May 02, 2012 2.622 2.644 2.593 2.627 730,067 -0.04(-1.50%)
May 01, 2012 2.650 2.702 2.650 2.667 782,731 -0.02(-0.64%)
Apr 30, 2012 2.696 2.696 2.639 2.685 659,401 -0.06(-2.09%)
Apr 27, 2012 2.759 2.759 2.713 2.742 907,924 +0.02(+0.84%)
Apr 26, 2012 2.662 2.742 2.662 2.719 712,951 -0.02(-0.63%)
Apr 25, 2012 2.753 2.770 2.714 2.736 987,907 +0.09(+3.24%)
Apr 24, 2012 2.593 2.679 2.587 2.650 607,133 +0.06(+2.21%)
Apr 23, 2012 2.536 2.593 2.519 2.593 1,124,443 -0.15(-5.43%)
Apr 20, 2012 2.759 2.776 2.730 2.742 582,954 +0.05(+1.92%)
Apr 19, 2012 2.702 2.739 2.667 2.690 708,749 -0.05(-1.88%)
Apr 18, 2012 2.759 2.793 2.736 2.742 670,350 -0.07(-2.64%)
Apr 17, 2012 2.799 2.828 2.765 2.816 732,790 +0.13(+4.68%)
Apr 16, 2012 2.719 2.719 2.650 2.690 978,251 -0.02(-0.63%)
Apr 13, 2012 2.759 2.759 2.696 2.707 939,535 -0.13(-4.44%)
Apr 12, 2012 2.765 2.845 2.765 2.833 753,428 +0.04(+1.43%)
Apr 11, 2012 2.833 2.851 2.782 2.793 907,155 +0.07(+2.74%)
Apr 10, 2012 2.805 2.828 2.707 2.719 1,358,018 -0.17(-5.94%)
Apr 09, 2012 2.896 2.919 2.873 2.891 594,930 -0.07(-2.51%)
Apr 05, 2012 2.885 2.965 2.885 2.965 971,439 +0.00(+0.00%)
Apr 04, 2012 2.994 3.022 2.936 2.965 1,064,635 -0.12(-3.90%)
Apr 03, 2012 3.160 3.171 3.062 3.085 968,071 -0.12(-3.75%)
Apr 02, 2012 3.131 3.223 3.120 3.205 619,914 +0.02(+0.72%)
Mar 30, 2012 3.194 3.194 3.120 3.183 701,688 -0.01(-0.36%)
Mar 29, 2012 3.174 3.194 3.137 3.194 954,318 -0.06(-1.93%)
Mar 28, 2012 3.297 3.297 3.223 3.257 1,022,197 -0.03(-0.87%)
Mar 27, 2012 3.303 3.320 3.274 3.286 775,809 -0.01(-0.35%)
Mar 26, 2012 3.303 3.306 3.274 3.297 1,581,889 +0.03(+0.88%)
Mar 23, 2012 3.217 3.274 3.183 3.268 728,744 +0.07(+2.33%)
Mar 22, 2012 3.177 3.217 3.171 3.194 694,387 -0.07(-2.11%)
Mar 21, 2012 3.314 3.320 3.245 3.263 704,745 -0.03(-1.04%)
Mar 20, 2012 3.291 3.320 3.280 3.297 739,368 -0.09(-2.54%)
Mar 19, 2012 3.343 3.406 3.337 3.383 1,234,712 -0.01(-0.34%)
Mar 16, 2012 3.394 3.449 3.389 3.394 1,576,602 +0.09(+2.77%)
Mar 15, 2012 3.263 3.314 3.234 3.303 1,649,277 +0.18(+5.87%)
Mar 14, 2012 3.102 3.137 3.091 3.120 1,378,974 +0.14(+4.61%)
Mar 13, 2012 2.936 2.982 2.924 2.982 823,972 +0.04(+1.36%)
Mar 12, 2012 2.942 2.954 2.914 2.942 512,327 +0.01(+0.20%)
Mar 09, 2012 2.936 2.965 2.919 2.936 546,069 -0.02(-0.77%)
Mar 08, 2012 2.925 2.976 2.914 2.959 819,111 +0.10(+3.40%)
Mar 07, 2012 2.851 2.879 2.839 2.862 413,502 +0.03(+1.01%)
Mar 06, 2012 2.885 2.902 2.816 2.833 1,195,423 -0.18(-6.07%)
Mar 05, 2012 3.017 3.022 2.988 3.017 800,058 -0.02(-0.57%)
Mar 02, 2012 3.028 3.057 3.017 3.034 826,030 -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.