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 +0.070 (+1.13%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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, 2010 3.472 3.507 3.403 3.432 1,203,249 -0.04(-1.16%)
Sep 29, 2010 3.478 3.495 3.444 3.472 1,259,783 -0.02(-0.49%)
Sep 28, 2010 3.472 3.501 3.409 3.489 1,513,162 +0.04(+1.16%)
Sep 27, 2010 3.478 3.489 3.449 3.449 533,987 -0.07(-2.11%)
Sep 24, 2010 3.484 3.524 3.478 3.524 3,475,033 +0.17(+4.95%)
Sep 23, 2010 3.398 3.426 3.358 3.358 837,014 -0.10(-2.98%)
Sep 22, 2010 3.501 3.529 3.444 3.461 1,311,524 -0.03(-0.82%)
Sep 21, 2010 3.472 3.552 3.466 3.489 2,122,345 +0.10(+3.05%)
Sep 20, 2010 3.323 3.392 3.318 3.386 3,149,104 +0.07(+2.25%)
Sep 17, 2010 3.312 3.312 3.266 3.312 7,612,704 -0.01(-0.34%)
Sep 15, 2010 3.260 3.323 3.249 3.323 3,787,589 +0.06(+1.75%)
Sep 14, 2010 3.249 3.295 3.218 3.266 794,541 -0.02(-0.70%)
Sep 13, 2010 3.295 3.306 3.260 3.289 751,546 +0.11(+3.42%)
Sep 10, 2010 3.157 3.187 3.140 3.180 475,271 +0.03(+0.91%)
Sep 09, 2010 3.191 3.191 3.117 3.151 654,553 +0.01(+0.18%)
Sep 08, 2010 3.128 3.180 3.128 3.146 571,492 +0.03(+1.11%)
Sep 07, 2010 3.151 3.163 3.105 3.111 1,115,431 -0.11(-3.55%)
Sep 03, 2010 3.226 3.249 3.186 3.226 742,810 +0.05(+1.44%)
Sep 02, 2010 3.168 3.191 3.140 3.180 1,009,679 +0.07(+2.21%)
Sep 01, 2010 3.037 3.131 3.037 3.111 2,602,753 +0.19(+6.68%)
Aug 31, 2010 2.916 2.962 2.893 2.916 1,221 -0.02(-0.59%)
Aug 30, 2010 2.968 2.985 2.934 2.934 800,219 -0.11(-3.76%)
Aug 27, 2010 3.048 3.060 2.928 3.048 1,130,006 +0.10(+3.50%)
Aug 26, 2010 2.985 3.008 2.934 2.945 1,115,669 -0.05(-1.72%)
Aug 25, 2010 2.916 3.008 2.893 2.997 1,741,128 -0.03(-0.95%)
Aug 24, 2010 3.031 3.054 2.988 3.025 1,514,206 -0.09(-2.76%)
Aug 23, 2010 3.157 3.180 3.111 3.111 1,233,268 -0.05(-1.45%)
Aug 20, 2010 3.174 3.174 3.123 3.157 1,246,766 -0.09(-2.82%)
Aug 19, 2010 3.352 3.369 3.232 3.249 990,081 -0.11(-3.41%)
Aug 18, 2010 3.386 3.398 3.329 3.363 901,470 +0.00(+0.00%)
Aug 17, 2010 3.380 3.403 3.346 3.363 1,158,937 +0.21(+6.53%)
Aug 16, 2010 3.134 3.195 3.134 3.157 2,281,095 +0.00(+0.00%)
Aug 13, 2010 3.157 3.174 3.140 3.157 1,177,961 -0.04(-1.25%)
Aug 12, 2010 3.163 3.226 3.151 3.197 2,526,975 -0.10(-3.13%)
Aug 11, 2010 3.375 3.375 3.295 3.300 938,031 -0.21(-6.04%)
Aug 10, 2010 3.507 3.529 3.444 3.512 1,552,465 -0.09(-2.39%)
Aug 09, 2010 3.598 3.610 3.570 3.598 752,027 +0.01(+0.16%)
Aug 06, 2010 3.592 3.604 3.518 3.592 526,425 +0.00(+0.00%)
Aug 05, 2010 3.587 3.598 3.552 3.592 432,207 -0.03(-0.79%)
Aug 04, 2010 3.633 3.690 3.592 3.621 828,870 +0.01(+0.32%)
Aug 03, 2010 3.592 3.638 3.564 3.610 1,141,913 +0.02(+0.64%)
Aug 02, 2010 3.535 3.598 3.518 3.587 716,355 +0.14(+4.16%)
Jul 30, 2010 3.444 3.484 3.380 3.444 867,537 -0.04(-1.15%)
Jul 29, 2010 3.570 3.587 3.444 3.484 3,230,921 +0.03(+0.83%)
Jul 28, 2010 3.495 3.512 3.449 3.455 743,868 -0.02(-0.50%)
Jul 27, 2010 3.512 3.518 3.449 3.472 772,460 +0.09(+2.71%)
Jul 26, 2010 3.317 3.398 3.300 3.380 1,488,445 +0.02(+0.68%)
Jul 23, 2010 3.266 3.365 3.249 3.358 1,416,390 +0.07(+2.09%)
Jul 22, 2010 3.214 3.312 3.214 3.289 1,023,223 +0.16(+5.13%)
Jul 21, 2010 3.220 3.226 3.111 3.128 1,963,144 -0.08(-2.50%)
Jul 20, 2010 3.146 3.217 3.134 3.209 1,964,968 -0.03(-0.89%)
Jul 19, 2010 3.249 3.272 3.197 3.237 896,691 +0.05(+1.44%)
Jul 16, 2010 3.191 3.306 3.186 3.191 1,176,996 -0.17(-4.95%)
Jul 15, 2010 3.398 3.403 3.283 3.358 1,305,709 -0.02(-0.68%)
Jul 14, 2010 3.363 3.415 3.346 3.380 866,963 -0.02(-0.51%)
Jul 13, 2010 3.358 3.398 3.340 3.398 1,044,741 +0.09(+2.60%)
Jul 12, 2010 3.300 3.346 3.289 3.312 737,049 -0.06(-1.87%)
Jul 09, 2010 3.375 3.375 3.306 3.375 809,453 +0.02(+0.51%)
Jul 08, 2010 3.306 3.375 3.295 3.358 1,322,886 +0.10(+3.17%)
Jul 07, 2010 3.146 3.266 3.134 3.254 1,873,425 +0.10(+3.09%)
Jul 06, 2010 3.203 3.220 3.105 3.157 1,296,122 +0.05(+1.47%)
Jul 02, 2010 3.111 3.203 3.083 3.111 1,385,461 +0.01(+0.37%)
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.