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 30, 2003 5.856 5.873 5.684 5.753 765,145 -0.07(-1.18%)
Jun 27, 2003 5.913 5.970 5.821 5.821 1,120,491 +0.11(+1.91%)
Jun 26, 2003 5.667 5.730 5.615 5.712 682,766 +0.09(+1.63%)
Jun 25, 2003 5.649 5.753 5.604 5.621 799,004 -0.05(-0.91%)
Jun 24, 2003 5.638 5.695 5.604 5.672 923,794 -0.01(-0.10%)
Jun 23, 2003 5.753 5.770 5.649 5.678 1,280,885 -0.32(-5.26%)
Jun 20, 2003 6.062 6.091 5.942 5.993 545,585 +0.03(+0.48%)
Jun 19, 2003 6.102 6.159 5.965 5.965 1,177,912 -0.41(-6.38%)
Jun 18, 2003 6.234 6.411 6.171 6.371 1,214,040 +0.01(+0.18%)
Jun 17, 2003 6.429 6.446 6.234 6.360 1,281,409 +0.01(+0.18%)
Jun 16, 2003 6.228 6.366 6.199 6.348 1,723,148 +0.29(+4.82%)
Jun 13, 2003 6.274 6.274 5.959 6.056 1,482,469 -0.37(-5.71%)
Jun 12, 2003 6.303 6.457 6.199 6.423 3,029,341 +0.41(+6.76%)
Jun 11, 2003 5.942 6.028 5.816 6.016 1,608,306 +0.38(+6.82%)
Jun 10, 2003 5.558 5.644 5.500 5.632 966,554 +0.05(+0.82%)
Jun 09, 2003 5.672 5.718 5.541 5.586 1,159,935 -0.19(-3.37%)
Jun 06, 2003 5.804 5.844 5.735 5.781 1,564,848 +0.06(+1.10%)
Jun 05, 2003 5.581 5.730 5.541 5.718 1,006,347 -0.01(-0.20%)
Jun 04, 2003 5.546 5.730 5.529 5.730 1,038,985 +0.27(+4.93%)
Jun 03, 2003 5.455 5.512 5.392 5.460 996,748 -0.05(-0.94%)
Jun 02, 2003 5.586 5.667 5.506 5.512 1,784,757 +0.01(+0.10%)
May 30, 2003 5.432 5.512 5.409 5.506 1,090,995 +0.11(+2.02%)
May 29, 2003 5.432 5.563 5.374 5.397 1,009,489 -0.07(-1.36%)
May 28, 2003 5.351 5.518 5.329 5.472 1,588,933 +0.17(+3.13%)
May 27, 2003 5.076 5.334 5.042 5.306 1,895,236 +0.28(+5.47%)
May 23, 2003 5.025 5.065 4.956 5.031 3,370,724 -0.34(-6.30%)
May 22, 2003 5.071 5.403 5.019 5.369 1,835,197 +0.17(+3.19%)
May 21, 2003 5.111 5.202 5.025 5.202 2,261,577 -0.24(-4.42%)
May 20, 2003 5.403 5.535 5.300 5.443 1,158,539 -0.06(-1.04%)
May 19, 2003 5.667 5.684 5.472 5.500 1,403,755 -0.49(-8.22%)
May 16, 2003 5.896 6.028 5.873 5.993 794,292 +0.11(+1.95%)
May 15, 2003 5.861 5.884 5.787 5.879 726,050 -0.05(-0.77%)
May 14, 2003 5.993 6.022 5.816 5.924 698,300 +0.15(+2.58%)
May 13, 2003 5.684 5.856 5.684 5.775 927,285 -0.05(-0.88%)
May 12, 2003 5.649 5.844 5.586 5.827 869,689 +0.09(+1.50%)
May 09, 2003 5.563 5.764 5.512 5.741 1,083,839 +0.20(+3.62%)
May 08, 2003 5.581 5.672 5.541 5.541 1,474,964 -0.37(-6.21%)
May 07, 2003 6.096 6.096 5.781 5.907 1,591,028 -0.34(-5.50%)
May 06, 2003 6.028 6.331 6.010 6.251 1,238,300 -0.01(-0.18%)
May 05, 2003 6.125 6.326 6.073 6.262 1,366,580 +0.34(+5.81%)
May 02, 2003 5.735 5.936 5.678 5.919 648,558 +0.03(+0.49%)
Apr 30, 2003 5.907 5.953 5.793 5.890 688,875 +0.05(+0.88%)
Apr 29, 2003 6.033 6.091 5.718 5.838 999,890 -0.15(-2.49%)
Apr 28, 2003 5.563 6.022 5.563 5.987 981,389 +0.41(+7.40%)
Apr 25, 2003 5.649 5.655 5.495 5.575 858,345 -0.23(-4.04%)
Apr 24, 2003 5.861 5.879 5.735 5.810 1,070,750 -0.25(-4.16%)
Apr 23, 2003 6.056 6.102 5.965 6.062 1,952,133 -0.01(-0.19%)
Apr 22, 2003 5.598 6.091 5.598 6.073 2,597,899 +0.35(+6.11%)
Apr 21, 2003 5.735 5.781 5.684 5.724 823,439 +0.00(+0.00%)
Apr 17, 2003 5.690 5.753 5.546 5.724 1,018,041 +0.19(+3.48%)
Apr 16, 2003 5.691 5.752 5.520 5.531 2,644,639 +0.16(+2.97%)
Apr 15, 2003 5.135 5.443 5.135 5.372 1,823,112 +0.34(+6.67%)
Apr 14, 2003 4.843 5.046 4.843 5.035 1,093,250 +0.19(+3.98%)
Apr 11, 2003 4.892 4.925 4.760 4.843 928,255 +0.10(+2.21%)
Apr 10, 2003 4.793 4.821 4.705 4.738 573,942 -0.02(-0.46%)
Apr 09, 2003 4.909 5.013 4.738 4.760 1,272,222 -0.21(-4.32%)
Apr 08, 2003 5.013 5.058 4.925 4.975 1,084,901 +0.09(+1.80%)
Apr 07, 2003 5.041 5.107 4.876 4.887 1,570,447 +0.25(+5.47%)
Apr 04, 2003 4.573 4.677 4.545 4.633 817,532 +0.10(+2.31%)
Apr 03, 2003 4.595 4.661 4.485 4.529 907,381 -0.07(-1.56%)
Apr 02, 2003 4.518 4.650 4.463 4.600 1,022,642 +0.33(+7.60%)
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.