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 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2010 3.539 3.556 3.506 3.522 1,376,756 -0.05(-1.41%)
Oct 28, 2010 3.572 3.589 3.545 3.572 1,647,079 +0.07(+1.91%)
Oct 27, 2010 3.511 3.528 3.455 3.505 945,646 -0.09(-2.48%)
Oct 25, 2010 3.628 3.634 3.578 3.595 811,366 -0.02(-0.46%)
Oct 22, 2010 3.623 3.634 3.584 3.612 720,401 +0.01(+0.31%)
Oct 21, 2010 3.617 3.645 3.550 3.600 804,183 +0.00(+0.00%)
Oct 20, 2010 3.550 3.623 3.550 3.600 877,130 +0.10(+2.87%)
Oct 19, 2010 3.517 3.561 3.466 3.500 1,024,369 -0.11(-3.09%)
Oct 18, 2010 3.561 3.617 3.550 3.612 975,715 +0.07(+1.89%)
Oct 15, 2010 3.584 3.589 3.517 3.545 1,229,965 -0.03(-0.78%)
Oct 14, 2010 3.584 3.595 3.539 3.572 1,017,617 +0.01(+0.31%)
Oct 13, 2010 3.567 3.578 3.545 3.561 813,154 +0.06(+1.75%)
Oct 12, 2010 3.455 3.505 3.422 3.500 712,070 -0.01(-0.16%)
Oct 11, 2010 3.517 3.533 3.494 3.505 548,976 +0.02(+0.48%)
Oct 08, 2010 3.489 3.503 3.472 3.489 958,807 +0.02(+0.48%)
Oct 07, 2010 3.494 3.505 3.438 3.472 999,844 +0.01(+0.16%)
Oct 06, 2010 3.461 3.478 3.444 3.466 842,124 +0.01(+0.16%)
Oct 05, 2010 3.394 3.461 3.372 3.461 1,685,580 +0.14(+4.20%)
Oct 04, 2010 3.344 3.358 3.299 3.321 802,667 -0.05(-1.49%)
Oct 01, 2010 3.372 3.405 3.349 3.372 1,944,031 +0.03(+0.83%)
Sep 30, 2010 3.383 3.416 3.316 3.344 1,235,074 -0.04(-1.16%)
Sep 29, 2010 3.388 3.405 3.355 3.383 1,293,103 -0.02(-0.49%)
Sep 28, 2010 3.383 3.411 3.321 3.399 1,553,185 +0.04(+1.16%)
Sep 27, 2010 3.388 3.399 3.360 3.360 548,111 -0.07(-2.11%)
Sep 24, 2010 3.394 3.433 3.388 3.433 3,566,946 +0.16(+4.95%)
Sep 23, 2010 3.310 3.338 3.271 3.271 859,152 -0.10(-2.98%)
Sep 22, 2010 3.411 3.438 3.355 3.372 1,346,213 -0.03(-0.82%)
Sep 21, 2010 3.383 3.461 3.377 3.399 2,178,480 +0.10(+3.05%)
Sep 20, 2010 3.238 3.305 3.232 3.299 3,232,396 +0.07(+2.25%)
Sep 17, 2010 3.226 3.226 3.182 3.226 7,814,056 -0.01(-0.34%)
Sep 15, 2010 3.176 3.238 3.165 3.238 3,887,769 +0.06(+1.75%)
Sep 14, 2010 3.165 3.210 3.135 3.182 815,557 -0.02(-0.70%)
Sep 13, 2010 3.210 3.221 3.176 3.204 771,424 +0.11(+3.42%)
Sep 10, 2010 3.076 3.105 3.059 3.098 487,842 +0.03(+0.91%)
Sep 09, 2010 3.109 3.109 3.037 3.070 671,866 +0.01(+0.18%)
Sep 08, 2010 3.048 3.098 3.048 3.065 586,608 +0.03(+1.10%)
Sep 07, 2010 3.070 3.081 3.025 3.031 1,144,934 -0.11(-3.55%)
Sep 03, 2010 3.143 3.165 3.104 3.143 762,457 +0.04(+1.44%)
Sep 02, 2010 3.087 3.109 3.059 3.098 1,036,385 +0.07(+2.21%)
Sep 01, 2010 2.958 3.051 2.958 3.031 2,671,594 +0.19(+6.68%)
Aug 31, 2010 2.841 2.886 2.819 2.841 1,254 -0.02(-0.59%)
Aug 30, 2010 2.891 2.908 2.858 2.858 821,384 -0.11(-3.76%)
Aug 27, 2010 2.970 2.981 2.852 2.970 1,159,895 +0.10(+3.50%)
Aug 26, 2010 2.908 2.931 2.858 2.869 1,145,178 -0.05(-1.72%)
Aug 25, 2010 2.841 2.931 2.819 2.919 1,787,180 -0.03(-0.95%)
Aug 24, 2010 2.953 2.975 2.911 2.947 1,554,256 -0.08(-2.76%)
Aug 23, 2010 3.076 3.098 3.031 3.031 1,265,887 -0.04(-1.45%)
Aug 20, 2010 3.092 3.092 3.042 3.076 1,279,743 -0.09(-2.82%)
Aug 19, 2010 3.265 3.282 3.148 3.165 1,016,268 -0.11(-3.41%)
Aug 18, 2010 3.299 3.310 3.243 3.277 925,313 +0.00(+0.00%)
Aug 17, 2010 3.293 3.316 3.260 3.277 1,189,590 +0.20(+6.53%)
Aug 16, 2010 3.053 3.113 3.053 3.076 2,341,429 +0.00(+0.00%)
Aug 13, 2010 3.076 3.092 3.059 3.076 1,209,117 -0.04(-1.25%)
Aug 12, 2010 3.081 3.143 3.070 3.115 2,593,812 -0.10(-3.13%)
Aug 11, 2010 3.288 3.288 3.210 3.215 962,841 -0.21(-6.04%)
Aug 10, 2010 3.416 3.438 3.355 3.422 1,593,527 -0.08(-2.39%)
Aug 09, 2010 3.505 3.517 3.478 3.505 771,918 +0.01(+0.16%)
Aug 06, 2010 3.500 3.511 3.427 3.500 540,348 +0.00(+0.00%)
Aug 05, 2010 3.494 3.505 3.461 3.500 443,639 -0.03(-0.79%)
Aug 04, 2010 3.539 3.595 3.500 3.528 850,793 +0.01(+0.32%)
Aug 03, 2010 3.500 3.545 3.472 3.517 1,172,116 +0.02(+0.64%)
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.