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

Aegon N.V. ADR (NY: AEG )

5.860 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2003 7.489 7.523 7.305 7.322 1,210,549 +0.15(+2.16%)
Jul 30, 2003 7.311 7.322 7.133 7.168 667,931 -0.21(-2.87%)
Jul 29, 2003 7.580 7.615 7.334 7.380 905,992 -0.05(-0.69%)
Jul 28, 2003 7.437 7.494 7.385 7.431 810,000 +0.06(+0.78%)
Jul 25, 2003 7.254 7.374 7.173 7.374 711,564 +0.13(+1.74%)
Jul 24, 2003 7.173 7.328 7.139 7.248 1,176,167 +0.28(+4.03%)
Jul 23, 2003 7.013 7.013 6.904 6.967 590,614 +0.01(+0.08%)
Jul 22, 2003 6.916 6.990 6.876 6.962 630,930 +0.03(+0.50%)
Jul 21, 2003 7.002 7.047 6.893 6.927 816,283 -0.14(-1.95%)
Jul 18, 2003 6.944 7.105 6.910 7.065 1,233,587 +0.42(+6.29%)
Jul 17, 2003 6.669 6.732 6.578 6.646 694,460 -0.22(-3.25%)
Jul 16, 2003 7.002 7.002 6.790 6.870 1,500,446 +0.02(+0.25%)
Jul 15, 2003 7.019 7.070 6.795 6.853 2,379,211 +0.21(+3.19%)
Jul 14, 2003 6.778 6.830 6.595 6.641 2,239,761 +0.28(+4.41%)
Jul 11, 2003 6.394 6.434 6.337 6.360 1,905,359 +0.14(+2.30%)
Jul 10, 2003 6.268 6.268 6.154 6.217 1,231,842 -0.18(-2.78%)
Jul 09, 2003 6.360 6.434 6.314 6.394 820,995 -0.06(-0.98%)
Jul 08, 2003 6.326 6.486 6.303 6.457 1,825,947 +0.19(+3.02%)
Jul 07, 2003 6.079 6.280 6.079 6.268 1,415,798 +0.38(+6.42%)
Jul 03, 2003 5.867 5.965 5.844 5.890 335,623 -0.03(-0.48%)
Jul 02, 2003 5.873 5.953 5.804 5.919 899,011 +0.18(+3.09%)
Jul 01, 2003 5.638 5.741 5.535 5.741 757,291 -0.01(-0.20%)
Jun 30, 2003 5.856 5.873 5.684 5.753 765,145 -0.07(-1.18%)
Jun 27, 2003 5.913 5.970 5.821 5.821 1,120,491 +0.11(+1.91%)
Jun 26, 2003 5.667 5.730 5.615 5.712 682,766 +0.09(+1.63%)
Jun 25, 2003 5.649 5.753 5.604 5.621 799,004 -0.05(-0.91%)
Jun 24, 2003 5.638 5.695 5.604 5.672 923,794 -0.01(-0.10%)
Jun 23, 2003 5.753 5.770 5.649 5.678 1,280,885 -0.32(-5.26%)
Jun 20, 2003 6.062 6.091 5.942 5.993 545,585 +0.03(+0.48%)
Jun 19, 2003 6.102 6.159 5.965 5.965 1,177,912 -0.41(-6.38%)
Jun 18, 2003 6.234 6.411 6.171 6.371 1,214,040 +0.01(+0.18%)
Jun 17, 2003 6.429 6.446 6.234 6.360 1,281,409 +0.01(+0.18%)
Jun 16, 2003 6.228 6.366 6.199 6.348 1,723,148 +0.29(+4.82%)
Jun 13, 2003 6.274 6.274 5.959 6.056 1,482,469 -0.37(-5.71%)
Jun 12, 2003 6.303 6.457 6.199 6.423 3,029,341 +0.41(+6.76%)
Jun 11, 2003 5.942 6.028 5.816 6.016 1,608,306 +0.38(+6.82%)
Jun 10, 2003 5.558 5.644 5.500 5.632 966,554 +0.05(+0.82%)
Jun 09, 2003 5.672 5.718 5.541 5.586 1,159,935 -0.19(-3.37%)
Jun 06, 2003 5.804 5.844 5.735 5.781 1,564,848 +0.06(+1.10%)
Jun 05, 2003 5.581 5.730 5.541 5.718 1,006,347 -0.01(-0.20%)
Jun 04, 2003 5.546 5.730 5.529 5.730 1,038,985 +0.27(+4.93%)
Jun 03, 2003 5.455 5.512 5.392 5.460 996,748 -0.05(-0.94%)
Jun 02, 2003 5.586 5.667 5.506 5.512 1,784,757 +0.01(+0.10%)
May 30, 2003 5.432 5.512 5.409 5.506 1,090,995 +0.11(+2.02%)
May 29, 2003 5.432 5.563 5.374 5.397 1,009,489 -0.07(-1.36%)
May 28, 2003 5.351 5.518 5.329 5.472 1,588,933 +0.17(+3.13%)
May 27, 2003 5.076 5.334 5.042 5.306 1,895,236 +0.28(+5.47%)
May 23, 2003 5.025 5.065 4.956 5.031 3,370,724 -0.34(-6.30%)
May 22, 2003 5.071 5.403 5.019 5.369 1,835,197 +0.17(+3.19%)
May 21, 2003 5.111 5.202 5.025 5.202 2,261,577 -0.24(-4.42%)
May 20, 2003 5.403 5.535 5.300 5.443 1,158,539 -0.06(-1.04%)
May 19, 2003 5.667 5.684 5.472 5.500 1,403,755 -0.49(-8.22%)
May 16, 2003 5.896 6.028 5.873 5.993 794,292 +0.11(+1.95%)
May 15, 2003 5.861 5.884 5.787 5.879 726,050 -0.05(-0.77%)
May 14, 2003 5.993 6.022 5.816 5.924 698,300 +0.15(+2.58%)
May 13, 2003 5.684 5.856 5.684 5.775 927,285 -0.05(-0.88%)
May 12, 2003 5.649 5.844 5.586 5.827 869,689 +0.09(+1.50%)
May 09, 2003 5.563 5.764 5.512 5.741 1,083,839 +0.20(+3.62%)
May 08, 2003 5.581 5.672 5.541 5.541 1,474,964 -0.37(-6.21%)
May 07, 2003 6.096 6.096 5.781 5.907 1,591,028 -0.34(-5.50%)
May 06, 2003 6.028 6.331 6.010 6.251 1,238,300 -0.01(-0.18%)
May 05, 2003 6.125 6.326 6.073 6.262 1,366,580 +0.34(+5.81%)
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.