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

Aegon N.V. ADR (NY: AEG )

6.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 29, 2005 8.233 8.245 8.170 8.199 378,034 -0.06(-0.69%)
Jul 28, 2005 8.211 8.262 8.153 8.256 801,273 +0.13(+1.62%)
Jul 27, 2005 8.079 8.142 8.050 8.125 615,572 +0.07(+0.85%)
Jul 26, 2005 8.044 8.079 8.013 8.056 633,199 +0.05(+0.57%)
Jul 25, 2005 8.085 8.090 8.010 8.010 597,769 -0.03(-0.36%)
Jul 22, 2005 8.056 8.090 7.993 8.039 357,963 -0.02(-0.21%)
Jul 21, 2005 8.153 8.165 8.039 8.056 683,813 -0.11(-1.33%)
Jul 20, 2005 8.044 8.188 7.987 8.165 659,903 +0.10(+1.21%)
Jul 19, 2005 7.936 8.090 7.936 8.067 676,134 +0.14(+1.81%)
Jul 18, 2005 7.918 7.964 7.913 7.924 530,051 +0.03(+0.36%)
Jul 15, 2005 7.873 7.918 7.850 7.895 617,142 -0.01(-0.07%)
Jul 14, 2005 7.907 7.936 7.855 7.901 718,022 +0.10(+1.32%)
Jul 13, 2005 7.804 7.861 7.758 7.798 785,391 +0.03(+0.37%)
Jul 12, 2005 7.746 7.792 7.724 7.769 721,512 +0.07(+0.97%)
Jul 11, 2005 7.626 7.729 7.626 7.695 731,111 +0.17(+2.28%)
Jul 08, 2005 7.437 7.557 7.426 7.523 543,316 +0.09(+1.16%)
Jul 07, 2005 7.311 7.454 7.300 7.437 646,987 -0.02(-0.31%)
Jul 06, 2005 7.466 7.546 7.454 7.460 671,771 +0.01(+0.15%)
Jul 05, 2005 7.345 7.460 7.334 7.449 453,956 +0.06(+0.78%)
Jul 01, 2005 7.397 7.431 7.351 7.391 465,998 +0.02(+0.23%)
Jun 30, 2005 7.437 7.460 7.374 7.374 435,804 +0.01(+0.08%)
Jun 29, 2005 7.403 7.420 7.340 7.368 488,338 +0.00(+0.00%)
Jun 28, 2005 7.328 7.380 7.311 7.368 619,237 +0.08(+1.10%)
Jun 27, 2005 7.311 7.340 7.277 7.288 603,005 -0.06(-0.86%)
Jun 24, 2005 7.408 7.494 7.345 7.351 430,568 -0.06(-0.77%)
Jun 23, 2005 7.471 7.517 7.391 7.408 759,560 -0.13(-1.67%)
Jun 22, 2005 7.557 7.580 7.506 7.534 1,426,270 -0.02(-0.30%)
Jun 21, 2005 7.534 7.580 7.500 7.557 898,313 +0.07(+0.92%)
Jun 20, 2005 7.414 7.500 7.397 7.489 762,178 -0.10(-1.28%)
Jun 17, 2005 7.546 7.597 7.517 7.586 727,795 +0.15(+2.00%)
Jun 16, 2005 7.460 7.471 7.414 7.437 344,001 +0.02(+0.31%)
Jun 15, 2005 7.403 7.431 7.363 7.414 725,876 +0.02(+0.23%)
Jun 14, 2005 7.328 7.426 7.328 7.397 527,084 +0.05(+0.70%)
Jun 13, 2005 7.328 7.403 7.288 7.345 547,330 -0.07(-0.93%)
Jun 10, 2005 7.483 7.494 7.391 7.414 500,206 -0.05(-0.61%)
Jun 09, 2005 7.460 7.494 7.405 7.460 564,259 +0.07(+0.93%)
Jun 08, 2005 7.437 7.489 7.363 7.391 764,272 -0.03(-0.46%)
Jun 07, 2005 7.443 7.494 7.408 7.426 615,223 +0.01(+0.08%)
Jun 06, 2005 7.397 7.431 7.374 7.420 672,120 +0.02(+0.31%)
Jun 03, 2005 7.466 7.483 7.368 7.397 635,468 -0.16(-2.12%)
Jun 02, 2005 7.517 7.575 7.506 7.557 545,934 +0.13(+1.77%)
Jun 01, 2005 7.385 7.477 7.380 7.426 812,094 +0.06(+0.86%)
May 31, 2005 7.454 7.454 7.345 7.363 1,229,573 -0.25(-3.24%)
May 27, 2005 7.603 7.620 7.563 7.609 708,422 +0.11(+1.45%)
May 26, 2005 7.489 7.523 7.466 7.500 560,245 +0.01(+0.15%)
May 25, 2005 7.517 7.540 7.460 7.489 775,617 +0.06(+0.77%)
May 24, 2005 7.385 7.443 7.363 7.431 635,294 +0.06(+0.78%)
May 23, 2005 7.374 7.408 7.334 7.374 625,869 +0.02(+0.31%)
May 20, 2005 7.311 7.351 7.282 7.351 1,007,918 -0.02(-0.23%)
May 19, 2005 7.357 7.385 7.322 7.368 1,003,555 +0.15(+2.06%)
May 18, 2005 7.156 7.259 7.133 7.219 1,001,461 +0.11(+1.53%)
May 17, 2005 7.036 7.116 7.019 7.110 824,137 +0.02(+0.32%)
May 16, 2005 7.036 7.099 7.019 7.088 1,138,293 +0.10(+1.48%)
May 13, 2005 7.059 7.070 6.956 6.984 1,037,414 -0.13(-1.85%)
May 12, 2005 7.202 7.225 7.116 7.116 744,899 -0.09(-1.19%)
May 11, 2005 7.202 7.231 7.116 7.202 878,241 +0.02(+0.32%)
May 10, 2005 7.202 7.231 7.173 7.179 730,064 -0.21(-2.79%)
May 09, 2005 7.374 7.385 7.311 7.385 704,408 +0.05(+0.70%)
May 06, 2005 7.363 7.449 7.305 7.334 732,333 -0.06(-0.85%)
May 05, 2005 7.466 7.489 7.351 7.397 642,624 +0.09(+1.18%)
May 04, 2005 7.156 7.317 7.156 7.311 691,842 +0.17(+2.41%)
May 03, 2005 7.110 7.179 7.105 7.139 633,897 -0.02(-0.24%)
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.