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 29, 2002 8.784 8.812 8.619 8.784 1,052,540 +0.47(+5.70%)
Nov 27, 2002 8.036 8.338 8.030 8.311 814,160 +0.54(+6.94%)
Nov 26, 2002 7.975 7.981 7.711 7.771 607,395 -0.47(-5.74%)
Nov 25, 2002 8.014 8.300 7.981 8.245 719,681 +0.13(+1.56%)
Nov 22, 2002 7.964 8.173 7.964 8.118 641,372 +0.11(+1.37%)
Nov 21, 2002 7.815 8.025 7.788 8.008 823,972 +0.48(+6.44%)
Nov 20, 2002 7.304 7.617 7.293 7.524 825,789 +0.13(+1.71%)
Nov 19, 2002 7.436 7.562 7.381 7.397 800,352 -0.18(-2.40%)
Nov 18, 2002 7.793 7.804 7.573 7.579 671,714 -0.13(-1.64%)
Nov 15, 2002 7.507 7.705 7.480 7.705 647,549 +0.24(+3.24%)
Nov 14, 2002 7.348 7.463 7.265 7.463 967,508 +0.61(+8.92%)
Nov 13, 2002 6.665 6.984 6.632 6.852 806,893 -0.18(-2.51%)
Nov 12, 2002 7.023 7.149 6.984 7.028 358,841 -0.04(-0.55%)
Nov 11, 2002 6.896 7.205 6.896 7.067 629,016 -0.25(-3.39%)
Nov 08, 2002 7.403 7.502 7.160 7.315 522,182 +0.09(+1.30%)
Nov 07, 2002 7.304 7.414 7.122 7.221 822,882 -0.70(-8.89%)
Nov 06, 2002 7.926 7.981 7.568 7.926 1,295,825 -0.01(-0.14%)
Nov 05, 2002 7.865 8.074 7.804 7.937 987,494 +0.25(+3.30%)
Nov 04, 2002 7.639 7.843 7.639 7.683 1,038,368 +0.26(+3.56%)
Nov 01, 2002 7.039 7.463 6.990 7.419 851,407 +0.04(+0.60%)
Oct 31, 2002 7.386 7.513 7.304 7.375 1,175,182 +0.25(+3.48%)
Oct 30, 2002 7.028 7.177 6.973 7.127 1,001,666 +0.14(+1.97%)
Oct 29, 2002 7.067 7.122 6.742 6.990 1,224,602 +0.00(+0.00%)
Oct 28, 2002 7.017 7.149 6.929 6.990 906,096 +0.06(+0.79%)
Oct 25, 2002 6.814 6.935 6.720 6.935 1,022,924 +0.16(+2.36%)
Oct 24, 2002 6.935 7.017 6.742 6.775 557,248 -0.06(-0.81%)
Oct 23, 2002 6.671 6.935 6.605 6.830 1,038,550 -0.12(-1.66%)
Oct 22, 2002 6.957 7.072 6.847 6.946 809,436 -0.35(-4.75%)
Oct 21, 2002 6.946 7.293 6.896 7.293 1,576,357 +0.15(+2.16%)
Oct 18, 2002 6.984 7.276 6.907 7.138 940,436 +0.15(+2.13%)
Oct 17, 2002 7.155 7.177 6.907 6.990 1,653,395 +0.25(+3.67%)
Oct 16, 2002 6.836 6.929 6.671 6.742 1,370,137 -0.39(-5.41%)
Oct 15, 2002 6.968 7.182 6.913 7.127 3,422,709 +0.74(+11.64%)
Oct 14, 2002 6.340 6.417 6.280 6.384 1,168,096 -0.15(-2.27%)
Oct 11, 2002 6.335 6.627 6.263 6.533 3,553,164 +0.60(+10.11%)
Oct 10, 2002 5.669 5.988 5.570 5.933 3,115,287 +0.40(+7.26%)
Oct 09, 2002 5.531 5.685 5.504 5.531 2,035,856 -0.29(-4.92%)
Oct 08, 2002 5.873 5.889 5.592 5.818 2,592,015 +0.26(+4.76%)
Oct 07, 2002 5.757 5.834 5.509 5.553 3,018,082 +0.01(+0.20%)
Oct 04, 2002 5.680 5.724 5.509 5.542 2,107,624 -0.12(-2.04%)
Oct 03, 2002 5.713 5.867 5.630 5.658 1,910,670 +0.09(+1.68%)
Oct 02, 2002 5.509 5.823 5.504 5.564 236,199 -0.02(-0.39%)
Oct 01, 2002 5.306 5.608 5.223 5.586 3,654,367 +0.40(+7.64%)
Sep 30, 2002 5.174 5.311 5.091 5.190 1,728,797 -0.20(-3.78%)
Sep 27, 2002 5.421 5.559 5.344 5.394 2,028,407 -0.37(-6.40%)
Sep 26, 2002 5.504 5.807 5.504 5.763 4,975,448 +0.43(+8.05%)
Sep 25, 2002 5.388 5.388 5.174 5.333 3,684,164 +0.25(+4.98%)
Sep 24, 2002 4.981 5.201 4.981 5.080 2,053,298 -0.09(-1.81%)
Sep 23, 2002 5.344 5.355 5.036 5.174 2,268,967 -0.46(-8.20%)
Sep 20, 2002 5.548 5.691 5.548 5.636 3,036,978 +0.24(+4.49%)
Sep 19, 2002 5.388 5.553 5.366 5.394 3,335,861 +0.03(+0.51%)
Sep 18, 2002 5.333 5.394 5.130 5.366 9,163,262 +0.06(+1.04%)
Sep 17, 2002 5.702 5.702 5.284 5.311 2,868,550 -0.59(-9.98%)
Sep 16, 2002 6.043 6.043 5.807 5.900 1,463,527 -0.09(-1.56%)
Sep 13, 2002 6.164 6.230 5.939 5.994 1,065,622 -0.34(-5.30%)
Sep 12, 2002 6.577 6.577 6.263 6.329 1,041,093 -0.65(-9.38%)
Sep 11, 2002 7.045 7.083 6.935 6.984 734,216 -0.28(-3.86%)
Sep 10, 2002 7.254 7.375 7.160 7.265 272,356 -0.10(-1.42%)
Sep 09, 2002 7.276 7.441 7.133 7.370 333,222 -0.05(-0.67%)
Sep 06, 2002 7.320 7.496 7.254 7.419 338,673 +0.28(+3.85%)
Sep 05, 2002 6.973 7.265 6.819 7.144 530,540 -0.24(-3.28%)
Sep 04, 2002 7.210 7.397 7.078 7.386 509,463 -0.05(-0.67%)
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.