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

Aegon N.V. ADR (NY: AEG )

6.820 +0.060 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2009 4.870 4.905 4.767 4.847 1,409,862 +0.10(+2.17%)
Sep 29, 2009 4.761 4.807 4.721 4.744 1,060,875 -0.01(-0.12%)
Sep 28, 2009 4.652 4.761 4.647 4.750 596,970 +0.14(+3.11%)
Sep 25, 2009 4.641 4.687 4.549 4.607 1,084,223 -0.05(-0.99%)
Sep 24, 2009 4.859 4.887 4.595 4.652 1,958,509 -0.07(-1.46%)
Sep 23, 2009 4.847 4.900 4.721 4.721 951,422 -0.11(-2.25%)
Sep 22, 2009 4.847 4.859 4.802 4.830 658,561 +0.13(+2.68%)
Sep 21, 2009 4.670 4.756 4.652 4.704 1,200,887 -0.07(-1.56%)
Sep 18, 2009 4.767 4.790 4.698 4.779 1,083,309 +0.06(+1.34%)
Sep 17, 2009 4.693 4.796 4.670 4.715 984,973 +0.03(+0.61%)
Sep 16, 2009 4.715 4.767 4.647 4.687 1,788,000 +0.22(+5.01%)
Sep 15, 2009 4.418 4.481 4.360 4.463 897,012 +0.10(+2.37%)
Sep 14, 2009 4.228 4.360 4.228 4.360 675,586 +0.00(+0.00%)
Sep 11, 2009 4.418 4.429 4.320 4.360 691,741 -0.11(-2.44%)
Sep 10, 2009 4.383 4.481 4.344 4.469 775,987 +0.11(+2.50%)
Sep 09, 2009 4.303 4.383 4.280 4.360 917,028 +0.06(+1.33%)
Sep 08, 2009 4.303 4.311 4.234 4.303 956,163 +0.17(+4.02%)
Sep 04, 2009 4.074 4.160 4.039 4.137 921,640 +0.10(+2.56%)
Sep 03, 2009 4.080 4.102 3.965 4.034 1,352,017 +0.12(+3.07%)
Sep 02, 2009 3.885 3.982 3.856 3.913 1,621,155 -0.14(-3.39%)
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.