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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2012 2.724 2.747 2.712 2.730 883,249 +0.15(+5.96%)
Jun 28, 2012 2.529 2.582 2.517 2.576 470,572 +0.00(+0.00%)
Jun 27, 2012 2.535 2.582 2.523 2.576 400,562 +0.05(+2.11%)
Jun 26, 2012 2.517 2.529 2.481 2.523 701,661 +0.01(+0.47%)
Jun 25, 2012 2.540 2.541 2.499 2.511 735,334 -0.15(-5.77%)
Jun 22, 2012 2.682 2.688 2.629 2.665 731,270 +0.05(+1.81%)
Jun 21, 2012 2.747 2.765 2.600 2.617 1,366,782 -0.08(-2.85%)
Jun 20, 2012 2.694 2.718 2.659 2.694 950,724 +0.06(+2.24%)
Jun 19, 2012 2.582 2.659 2.576 2.635 764,799 +0.12(+4.94%)
Jun 18, 2012 2.499 2.535 2.487 2.511 827,901 -0.05(-2.07%)
Jun 15, 2012 2.499 2.564 2.499 2.564 1,088,162 +0.15(+6.11%)
Jun 14, 2012 2.381 2.440 2.381 2.416 527,892 +0.04(+1.49%)
Jun 13, 2012 2.369 2.425 2.369 2.381 394,935 -0.02(-0.74%)
Jun 12, 2012 2.393 2.411 2.351 2.399 685,527 +0.00(+0.00%)
Jun 11, 2012 2.505 2.511 2.393 2.399 535,058 -0.09(-3.56%)
Jun 08, 2012 2.410 2.487 2.410 2.487 509,901 -0.01(-0.24%)
Jun 07, 2012 2.576 2.576 2.493 2.493 808,488 -0.04(-1.63%)
Jun 06, 2012 2.464 2.535 2.458 2.535 864,888 +0.13(+5.41%)
Jun 05, 2012 2.363 2.416 2.363 2.405 1,086,383 +0.01(+0.49%)
Jun 04, 2012 2.393 2.410 2.369 2.393 742,214 +0.05(+2.27%)
Jun 01, 2012 2.363 2.375 2.322 2.340 1,732,253 -0.17(-6.60%)
May 31, 2012 2.523 2.529 2.463 2.505 905,500 -0.02(-0.70%)
May 30, 2012 2.529 2.540 2.505 2.523 916,855 -0.06(-2.29%)
May 29, 2012 2.588 2.594 2.535 2.582 859,260 +0.04(+1.63%)
May 25, 2012 2.558 2.588 2.535 2.540 495,979 -0.01(-0.23%)
May 24, 2012 2.576 2.588 2.517 2.546 667,018 -0.03(-1.15%)
May 23, 2012 2.540 2.576 2.499 2.576 867,665 +0.01(+0.23%)
May 22, 2012 2.570 2.629 2.546 2.570 997,694 +0.06(+2.59%)
May 21, 2012 2.440 2.517 2.440 2.505 916,594 +0.07(+2.91%)
May 18, 2012 2.458 2.470 2.410 2.434 814,639 +0.03(+1.15%)
May 17, 2012 2.441 2.464 2.406 2.406 890,288 -0.07(-3.00%)
May 16, 2012 2.544 2.558 2.481 2.481 1,264,701 +0.00(+0.00%)
May 15, 2012 2.510 2.532 2.467 2.481 1,084,621 -0.07(-2.70%)
May 14, 2012 2.533 2.575 2.527 2.550 785,417 -0.08(-3.05%)
May 11, 2012 2.624 2.693 2.624 2.630 974,572 -0.06(-2.13%)
May 10, 2012 2.704 2.732 2.687 2.687 1,426,068 +0.23(+9.32%)
May 09, 2012 2.412 2.487 2.389 2.458 794,709 -0.06(-2.28%)
May 08, 2012 2.515 2.527 2.464 2.515 1,413,681 -0.07(-2.66%)
May 07, 2012 2.550 2.601 2.544 2.584 4,292,971 +0.06(+2.50%)
May 04, 2012 2.573 2.584 2.515 2.521 1,043,186 -0.08(-3.08%)
May 03, 2012 2.636 2.653 2.578 2.601 1,224,767 -0.03(-1.09%)
May 02, 2012 2.624 2.647 2.596 2.630 729,347 -0.04(-1.50%)
May 01, 2012 2.653 2.704 2.653 2.670 781,959 -0.02(-0.64%)
Apr 30, 2012 2.699 2.699 2.641 2.687 658,751 -0.06(-2.09%)
Apr 27, 2012 2.762 2.762 2.716 2.744 907,029 +0.02(+0.84%)
Apr 26, 2012 2.664 2.744 2.664 2.722 712,248 -0.02(-0.63%)
Apr 25, 2012 2.756 2.773 2.717 2.739 986,933 +0.09(+3.24%)
Apr 24, 2012 2.596 2.681 2.590 2.653 606,534 +0.06(+2.21%)
Apr 23, 2012 2.538 2.596 2.521 2.596 1,123,334 -0.15(-5.43%)
Apr 20, 2012 2.762 2.779 2.733 2.744 582,379 +0.05(+1.91%)
Apr 19, 2012 2.704 2.742 2.670 2.693 708,051 -0.05(-1.88%)
Apr 18, 2012 2.762 2.796 2.739 2.744 669,689 -0.07(-2.64%)
Apr 17, 2012 2.802 2.830 2.767 2.819 732,068 +0.13(+4.68%)
Apr 16, 2012 2.722 2.722 2.653 2.693 977,286 -0.02(-0.63%)
Apr 13, 2012 2.762 2.762 2.699 2.710 938,608 -0.13(-4.44%)
Apr 12, 2012 2.767 2.848 2.767 2.836 752,685 +0.04(+1.43%)
Apr 11, 2012 2.836 2.853 2.785 2.796 906,261 +0.07(+2.74%)
Apr 10, 2012 2.808 2.830 2.710 2.722 1,356,679 -0.17(-5.94%)
Apr 09, 2012 2.899 2.922 2.876 2.893 594,343 -0.07(-2.51%)
Apr 05, 2012 2.888 2.968 2.888 2.968 970,481 +0.00(+0.00%)
Apr 04, 2012 2.997 3.025 2.939 2.968 1,063,585 -0.12(-3.90%)
Apr 03, 2012 3.163 3.174 3.065 3.088 967,116 -0.12(-3.75%)
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.