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

Aegon N.V. ADR (NY: AEG )

5.860 -0.030 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 31, 2014 5.279 5.305 5.190 5.202 1,848,045 -0.14(-2.64%)
Jul 30, 2014 5.363 5.369 5.305 5.343 1,726,507 +0.04(+0.72%)
Jul 29, 2014 5.331 5.337 5.298 5.305 1,331,743 -0.04(-0.84%)
Jul 28, 2014 5.356 5.369 5.318 5.350 2,268,996 -0.01(-0.24%)
Jul 25, 2014 5.401 5.407 5.350 5.363 1,172,438 -0.03(-0.59%)
Jul 24, 2014 5.395 5.420 5.382 5.395 1,186,135 +0.08(+1.45%)
Jul 23, 2014 5.350 5.356 5.311 5.318 1,005,906 -0.04(-0.84%)
Jul 22, 2014 5.363 5.375 5.343 5.363 1,400,107 -0.04(-0.83%)
Jul 21, 2014 5.433 5.433 5.407 5.407 976,703 -0.08(-1.52%)
Jul 18, 2014 5.455 5.497 5.446 5.491 786,124 +0.05(+0.94%)
Jul 17, 2014 5.510 5.555 5.433 5.439 1,382,944 -0.15(-2.64%)
Jul 16, 2014 5.606 5.606 5.580 5.587 853,589 +0.04(+0.81%)
Jul 15, 2014 5.548 5.577 5.497 5.542 1,186,347 -0.05(-0.92%)
Jul 14, 2014 5.587 5.619 5.574 5.593 776,105 +0.04(+0.69%)
Jul 11, 2014 5.510 5.568 5.495 5.555 872,747 -0.03(-0.57%)
Jul 10, 2014 5.542 5.600 5.512 5.587 857,975 -0.05(-0.91%)
Jul 09, 2014 5.612 5.644 5.600 5.638 721,049 +0.03(+0.46%)
Jul 08, 2014 5.644 5.644 5.587 5.612 1,683,630 -0.08(-1.46%)
Jul 07, 2014 5.676 5.702 5.651 5.696 1,830,118 -0.08(-1.44%)
Jul 03, 2014 5.715 5.779 5.779 5.779 1,296,891 +0.16(+2.85%)
Jul 02, 2014 5.644 5.664 5.619 5.619 1,559,562 -0.03(-0.57%)
Jul 01, 2014 5.632 5.670 5.625 5.651 1,531,592 +0.03(+0.57%)
Jun 30, 2014 5.580 5.625 5.574 5.619 1,622,904 +0.04(+0.69%)
Jun 27, 2014 5.574 5.587 5.555 5.580 762,109 -0.01(-0.23%)
Jun 26, 2014 5.574 5.606 5.529 5.593 1,442,728 -0.04(-0.80%)
Jun 25, 2014 5.600 5.664 5.580 5.638 959,565 -0.01(-0.11%)
Jun 24, 2014 5.689 5.709 5.644 5.644 1,147,729 -0.04(-0.68%)
Jun 23, 2014 5.689 5.689 5.664 5.683 530,058 -0.06(-1.11%)
Jun 20, 2014 5.760 5.785 5.721 5.747 1,232,045 -0.01(-0.22%)
Jun 19, 2014 5.792 5.811 5.753 5.760 832,972 -0.05(-0.88%)
Jun 18, 2014 5.785 5.817 5.747 5.811 3,796,081 +0.18(+3.19%)
Jun 17, 2014 5.561 5.644 5.548 5.632 823,745 +0.06(+1.15%)
Jun 16, 2014 5.555 5.593 5.548 5.568 939,010 -0.02(-0.34%)
Jun 13, 2014 5.580 5.600 5.561 5.587 1,991,888 -0.01(-0.11%)
Jun 12, 2014 5.638 5.648 5.593 5.593 1,336,104 -0.09(-1.58%)
Jun 11, 2014 5.680 5.702 5.657 5.683 804,522 -0.03(-0.56%)
Jun 10, 2014 5.696 5.728 5.676 5.715 888,803 -0.06(-1.00%)
Jun 06, 2014 5.747 5.773 5.721 5.773 1,123,277 +0.03(+0.45%)
Jun 05, 2014 5.715 5.753 5.689 5.747 1,359,621 +0.05(+0.90%)
Jun 04, 2014 5.612 5.696 5.606 5.696 1,263,747 +0.09(+1.60%)
Jun 03, 2014 5.593 5.612 5.580 5.606 916,801 +0.01(+0.23%)
Jun 02, 2014 5.606 5.612 5.571 5.593 1,368,452 +0.01(+0.23%)
May 30, 2014 5.580 5.609 5.561 5.580 2,368,530 -0.01(-0.23%)
May 29, 2014 5.580 5.600 5.561 5.593 809,418 +0.01(+0.23%)
May 28, 2014 5.580 5.600 5.574 5.580 1,172,663 +0.01(+0.23%)
May 27, 2014 5.574 5.580 5.548 5.568 1,689,960 +0.04(+0.70%)
May 23, 2014 5.491 5.529 5.529 5.529 1,605,622 +0.04(+0.64%)
May 22, 2014 5.459 5.497 5.446 5.494 1,341,270 -0.03(-0.52%)
May 21, 2014 5.453 5.529 5.447 5.522 2,361,298 +0.10(+1.86%)
May 20, 2014 5.453 5.466 5.409 5.422 2,827,740 +0.04(+0.70%)
May 19, 2014 5.302 5.394 5.302 5.384 2,951,319 +0.07(+1.30%)
May 16, 2014 5.346 5.352 5.277 5.315 2,562,990 -0.13(-2.43%)
May 15, 2014 5.447 5.456 5.352 5.447 2,151,189 -0.03(-0.57%)
May 14, 2014 5.579 5.592 5.478 5.478 2,081,367 -0.13(-2.25%)
May 13, 2014 5.648 5.648 5.598 5.604 1,506,937 -0.05(-0.89%)
May 12, 2014 5.642 5.661 5.630 5.655 762,579 +0.04(+0.67%)
May 09, 2014 5.623 5.642 5.592 5.617 1,105,568 -0.06(-1.11%)
May 08, 2014 5.667 5.730 5.655 5.680 3,480,064 +0.02(+0.33%)
May 07, 2014 5.661 5.674 5.617 5.661 1,327,325 -0.03(-0.55%)
May 06, 2014 5.686 5.749 5.667 5.693 1,341,648 -0.03(-0.55%)
May 05, 2014 5.648 5.737 5.630 5.724 2,007,650 -0.04(-0.76%)
May 02, 2014 5.755 5.787 5.740 5.768 1,255,407 +0.01(+0.22%)
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.