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: 4:10 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, 2012 2.680 2.709 2.668 2.686 670,692 -0.01(-0.22%)
Jul 30, 2012 2.674 2.709 2.674 2.691 575,523 +0.02(+0.66%)
Jul 27, 2012 2.615 2.691 2.603 2.674 1,140,841 +0.12(+4.86%)
Jul 26, 2012 2.550 2.567 2.543 2.550 810,623 +0.15(+6.40%)
Jul 25, 2012 2.420 2.432 2.390 2.396 771,641 -0.02(-0.73%)
Jul 24, 2012 2.444 2.444 2.373 2.414 1,262,121 -0.08(-3.08%)
Jul 23, 2012 2.473 2.497 2.432 2.491 703,558 -0.12(-4.74%)
Jul 20, 2012 2.621 2.638 2.597 2.615 685,099 -0.11(-3.90%)
Jul 19, 2012 2.709 2.733 2.697 2.721 714,127 +0.02(+0.88%)
Jul 18, 2012 2.674 2.709 2.674 2.697 506,824 +0.01(+0.44%)
Jul 17, 2012 2.691 2.697 2.632 2.686 458,422 +0.02(+0.66%)
Jul 16, 2012 2.656 2.691 2.634 2.668 578,948 +0.01(+0.22%)
Jul 13, 2012 2.609 2.668 2.609 2.662 445,939 +0.02(+0.89%)
Jul 12, 2012 2.626 2.656 2.603 2.638 947,447 +0.02(+0.90%)
Jul 11, 2012 2.609 2.638 2.591 2.615 411,016 +0.05(+1.84%)
Jul 10, 2012 2.615 2.635 2.567 2.567 526,520 -0.01(-0.46%)
Jul 09, 2012 2.579 2.591 2.556 2.579 421,149 +0.01(+0.23%)
Jul 06, 2012 2.585 2.603 2.550 2.573 1,007,352 -0.06(-2.46%)
Jul 05, 2012 2.662 2.662 2.597 2.638 1,004,642 -0.17(-5.89%)
Jul 03, 2012 2.762 2.804 2.756 2.804 234,527 +0.04(+1.50%)
Jul 02, 2012 2.745 2.762 2.715 2.762 767,848 +0.04(+1.30%)
Jun 29, 2012 2.721 2.745 2.709 2.727 884,121 +0.15(+5.96%)
Jun 28, 2012 2.526 2.579 2.514 2.573 471,036 +0.00(+0.00%)
Jun 27, 2012 2.532 2.579 2.520 2.573 400,957 +0.05(+2.11%)
Jun 26, 2012 2.514 2.526 2.479 2.520 702,353 +0.01(+0.47%)
Jun 25, 2012 2.538 2.539 2.497 2.508 736,059 -0.15(-5.77%)
Jun 22, 2012 2.680 2.686 2.626 2.662 731,991 +0.05(+1.81%)
Jun 21, 2012 2.745 2.762 2.597 2.615 1,368,131 -0.08(-2.85%)
Jun 20, 2012 2.691 2.715 2.656 2.691 951,662 +0.06(+2.24%)
Jun 19, 2012 2.579 2.656 2.573 2.632 765,553 +0.12(+4.94%)
Jun 18, 2012 2.497 2.532 2.485 2.508 828,718 -0.05(-2.07%)
Jun 15, 2012 2.497 2.562 2.497 2.562 1,089,236 +0.15(+6.11%)
Jun 14, 2012 2.379 2.438 2.379 2.414 528,413 +0.04(+1.49%)
Jun 13, 2012 2.367 2.423 2.367 2.379 395,325 -0.02(-0.74%)
Jun 12, 2012 2.390 2.408 2.349 2.396 686,203 +0.00(+0.00%)
Jun 11, 2012 2.503 2.508 2.390 2.396 535,587 -0.09(-3.56%)
Jun 08, 2012 2.408 2.485 2.408 2.485 510,404 -0.01(-0.24%)
Jun 07, 2012 2.573 2.573 2.491 2.491 809,286 -0.04(-1.63%)
Jun 06, 2012 2.461 2.532 2.455 2.532 865,742 +0.13(+5.41%)
Jun 05, 2012 2.361 2.414 2.361 2.402 1,087,456 +0.01(+0.49%)
Jun 04, 2012 2.390 2.408 2.367 2.390 742,947 +0.05(+2.27%)
Jun 01, 2012 2.361 2.373 2.320 2.337 1,733,962 -0.17(-6.60%)
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%)
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.