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

Aegon N.V. ADR (NY: AEG )

5.890 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2014 5.762 5.788 5.744 5.788 4,892,938 +0.13(+2.34%)
Mar 28, 2014 5.662 5.715 5.640 5.655 5,285,242 -0.06(-0.99%)
Mar 27, 2014 5.706 5.725 5.681 5.712 1,193,901 +0.07(+1.23%)
Mar 26, 2014 5.718 5.725 5.630 5.643 1,324,548 -0.01(-0.22%)
Mar 25, 2014 5.611 5.662 5.586 5.655 1,582,074 +0.06(+1.12%)
Mar 24, 2014 5.624 5.624 5.536 5.593 766,934 +0.01(+0.11%)
Mar 21, 2014 5.655 5.668 5.561 5.586 1,126,393 -0.08(-1.33%)
Mar 20, 2014 5.611 5.668 5.599 5.662 1,924,208 +0.20(+3.69%)
Mar 19, 2014 5.580 5.580 5.423 5.460 1,598,490 -0.11(-2.03%)
Mar 18, 2014 5.536 5.586 5.523 5.574 1,135,226 +0.04(+0.68%)
Mar 17, 2014 5.555 5.586 5.523 5.536 918,467 +0.05(+0.92%)
Mar 14, 2014 5.530 5.567 5.486 5.486 1,441,900 -0.03(-0.57%)
Mar 13, 2014 5.649 5.662 5.504 5.517 1,633,626 -0.06(-1.13%)
Mar 12, 2014 5.504 5.599 5.479 5.580 2,752,773 +0.04(+0.68%)
Mar 11, 2014 5.530 5.567 5.514 5.542 2,810,125 -0.03(-0.45%)
Mar 10, 2014 5.542 5.574 5.511 5.567 2,127,501 -0.02(-0.34%)
Mar 07, 2014 5.643 5.643 5.523 5.586 1,531,092 -0.09(-1.66%)
Mar 06, 2014 5.693 5.711 5.662 5.681 710,065 +0.04(+0.67%)
Mar 05, 2014 5.630 5.687 5.630 5.643 3,575,134 +0.02(+0.34%)
Mar 04, 2014 5.567 5.637 5.548 5.624 4,076,270 +0.20(+3.71%)
Mar 03, 2014 5.398 5.429 5.353 5.423 3,820,509 -0.21(-3.69%)
Feb 28, 2014 5.643 5.674 5.605 5.630 711,017 +0.04(+0.68%)
Feb 27, 2014 5.536 5.611 5.517 5.593 489,955 -0.01(-0.22%)
Feb 26, 2014 5.624 5.624 5.580 5.605 571,609 -0.04(-0.67%)
Feb 25, 2014 5.668 5.674 5.618 5.643 713,476 -0.03(-0.44%)
Feb 24, 2014 5.643 5.687 5.630 5.668 1,052,501 -0.01(-0.11%)
Feb 21, 2014 5.706 5.718 5.640 5.674 1,546,103 +0.18(+3.32%)
Feb 20, 2014 5.442 5.498 5.391 5.492 2,350,372 -0.28(-4.90%)
Feb 19, 2014 5.825 5.857 5.756 5.775 795,400 -0.09(-1.61%)
Feb 18, 2014 5.876 5.894 5.850 5.869 851,514 +0.06(+1.08%)
Feb 14, 2014 5.769 5.806 5.806 5.806 962,196 +0.07(+1.21%)
Feb 13, 2014 5.681 5.744 5.680 5.737 885,872 +0.04(+0.66%)
Feb 12, 2014 5.681 5.712 5.668 5.699 1,160,946 +0.03(+0.44%)
Feb 11, 2014 5.637 5.683 5.624 5.674 1,163,787 +0.09(+1.69%)
Feb 10, 2014 5.567 5.586 5.555 5.580 1,059,743 -0.02(-0.34%)
Feb 07, 2014 5.580 5.611 5.536 5.599 1,615,940 +0.06(+1.02%)
Feb 06, 2014 5.486 5.548 5.479 5.542 974,228 +0.14(+2.68%)
Feb 05, 2014 5.385 5.413 5.366 5.398 1,607,402 +0.03(+0.47%)
Feb 04, 2014 5.379 5.398 5.353 5.372 1,490,043 +0.09(+1.79%)
Feb 03, 2014 5.391 5.410 5.265 5.278 1,650,201 -0.18(-3.23%)
Jan 31, 2014 5.448 5.517 5.416 5.454 1,626,844 -0.11(-1.92%)
Jan 30, 2014 5.542 5.586 5.523 5.561 642,021 +0.04(+0.68%)
Jan 29, 2014 5.530 5.586 5.511 5.523 884,807 -0.14(-2.44%)
Jan 28, 2014 5.618 5.668 5.612 5.662 1,187,439 +0.13(+2.39%)
Jan 27, 2014 5.580 5.593 5.492 5.530 1,147,663 -0.03(-0.45%)
Jan 24, 2014 5.725 5.731 5.555 5.555 2,063,293 -0.22(-3.81%)
Jan 23, 2014 5.850 5.863 5.756 5.775 4,264,675 +0.03(+0.44%)
Jan 22, 2014 5.731 5.762 5.712 5.750 2,614,999 +0.04(+0.77%)
Jan 21, 2014 5.699 5.712 5.643 5.706 1,652,197 -0.09(-1.63%)
Jan 17, 2014 5.781 5.800 5.800 5.800 1,921,849 -0.05(-0.86%)
Jan 16, 2014 5.857 5.869 5.813 5.850 2,009,107 -0.02(-0.32%)
Jan 15, 2014 5.888 5.876 5.806 5.869 2,474,857 -0.02(-0.32%)
Jan 14, 2014 5.813 5.888 5.806 5.888 1,700,925 +0.09(+1.63%)
Jan 13, 2014 5.832 5.863 5.775 5.794 1,633,999 -0.04(-0.65%)
Jan 10, 2014 5.869 5.876 5.781 5.832 1,863,145 -0.10(-1.70%)
Jan 09, 2014 5.913 5.945 5.869 5.932 1,572,615 -0.02(-0.32%)
Jan 08, 2014 5.932 5.957 5.901 5.951 1,382,127 +0.10(+1.72%)
Jan 07, 2014 5.825 5.876 5.819 5.850 1,266,670 -0.05(-0.85%)
Jan 06, 2014 5.926 5.945 5.894 5.901 1,091,062 +0.01(+0.21%)
Jan 03, 2014 5.907 5.926 5.888 5.888 1,120,088 -0.01(-0.21%)
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.