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

Aegon N.V. ADR (NY: AEG )

6.170 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, May 1, 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 (%)
Sep 30, 2002 5.179 5.316 5.096 5.195 1,727,092 -0.20(-3.78%)
Sep 27, 2002 5.427 5.564 5.349 5.399 2,026,407 -0.37(-6.40%)
Sep 26, 2002 5.509 5.812 5.509 5.768 4,970,542 +0.43(+8.05%)
Sep 25, 2002 5.394 5.394 5.179 5.338 3,680,531 +0.25(+4.98%)
Sep 24, 2002 4.986 5.206 4.986 5.085 2,051,274 -0.09(-1.81%)
Sep 23, 2002 5.349 5.361 5.041 5.179 2,266,729 -0.46(-8.20%)
Sep 20, 2002 5.553 5.697 5.553 5.641 3,033,983 +0.24(+4.49%)
Sep 19, 2002 5.394 5.559 5.372 5.399 3,332,572 +0.03(+0.51%)
Sep 18, 2002 5.338 5.399 5.135 5.372 9,154,226 +0.06(+1.04%)
Sep 17, 2002 5.708 5.708 5.289 5.316 2,865,721 -0.59(-9.98%)
Sep 16, 2002 6.049 6.049 5.812 5.906 1,462,084 -0.09(-1.56%)
Sep 13, 2002 6.170 6.236 5.944 6.000 1,064,571 -0.34(-5.30%)
Sep 12, 2002 6.584 6.584 6.270 6.336 1,040,067 -0.66(-9.38%)
Sep 11, 2002 7.052 7.090 6.942 6.991 733,492 -0.28(-3.86%)
Sep 10, 2002 7.261 7.382 7.168 7.272 272,087 -0.10(-1.42%)
Sep 09, 2002 7.283 7.449 7.140 7.377 332,894 -0.05(-0.67%)
Sep 06, 2002 7.327 7.504 7.261 7.426 338,339 +0.28(+3.85%)
Sep 05, 2002 6.980 7.272 6.826 7.151 530,016 -0.24(-3.28%)
Sep 04, 2002 7.217 7.404 7.085 7.393 508,961 -0.05(-0.67%)
Sep 03, 2002 7.581 7.641 7.333 7.443 1,223,758 -0.55(-6.89%)
Aug 30, 2002 7.845 8.176 7.845 7.994 145,210 -0.02(-0.27%)
Aug 29, 2002 7.884 8.099 7.823 8.016 491,354 -0.21(-2.55%)
Aug 28, 2002 8.418 8.418 8.099 8.225 288,605 -0.47(-5.39%)
Aug 27, 2002 8.870 8.936 8.567 8.694 539,274 +0.48(+5.91%)
Aug 26, 2002 8.539 8.539 8.060 8.209 401,687 -0.18(-2.10%)
Aug 23, 2002 8.539 8.627 8.380 8.385 311,112 -0.45(-5.11%)
Aug 22, 2002 8.694 8.842 8.594 8.837 398,238 +0.19(+2.17%)
Aug 21, 2002 8.650 8.749 8.446 8.650 466,305 +0.35(+4.18%)
Aug 20, 2002 8.380 8.451 8.280 8.302 455,959 +0.64(+8.34%)
Aug 16, 2002 7.548 7.807 7.504 7.663 369,378 +0.05(+0.65%)
Aug 15, 2002 7.713 7.790 7.531 7.614 543,448 +0.09(+1.25%)
Aug 14, 2002 7.360 7.520 7.140 7.520 523,482 +0.53(+7.65%)
Aug 13, 2002 6.914 7.300 6.914 6.986 469,936 +0.09(+1.28%)
Aug 12, 2002 6.942 7.052 6.809 6.898 2,668,235 +0.37(+5.65%)
Aug 07, 2002 6.622 6.622 6.236 6.528 90,756 +0.08(+1.20%)
Aug 06, 2002 6.391 6.556 6.303 6.451 812,450 +0.30(+4.83%)
Aug 05, 2002 6.501 6.501 6.005 6.154 560,148 -0.54(-8.07%)
Aug 02, 2002 6.898 7.041 6.506 6.694 379,179 -0.03(-0.41%)
Aug 01, 2002 7.283 7.283 6.633 6.721 725,687 -0.66(-8.96%)
Jul 31, 2002 7.355 7.669 7.118 7.382 733,311 -0.28(-3.60%)
Jul 30, 2002 7.520 7.757 7.344 7.658 652,900 +0.00(+0.00%)
Jul 29, 2002 7.316 7.691 7.316 7.658 1,076,914 +0.76(+11.02%)
Jul 26, 2002 6.782 6.958 6.611 6.898 724,053 +0.09(+1.38%)
Jul 25, 2002 6.578 7.068 6.462 6.804 1,433,405 +0.20(+3.09%)
Jul 24, 2002 5.564 6.600 5.482 6.600 2,980,255 +0.34(+5.46%)
Jul 23, 2002 6.942 6.947 6.143 6.259 3,135,630 -1.04(-14.26%)
Jul 22, 2002 7.685 7.895 7.300 7.300 1,910,420 -2.06(-22.01%)
Jul 19, 2002 9.729 9.906 9.278 9.360 560,329 -0.59(-5.92%)
Jul 17, 2002 10.10 10.40 9.779 9.950 689,748 -0.41(-3.94%)
Jul 12, 2002 10.29 10.53 9.977 10.36 704,269 -0.07(-0.69%)
Jul 11, 2002 10.24 10.50 9.988 10.43 827,516 +0.08(+0.74%)
Jul 10, 2002 10.96 11.01 10.35 10.35 333,801 -0.58(-5.29%)
Jul 09, 2002 11.02 11.17 10.91 10.93 295,684 -0.24(-2.12%)
Jul 08, 2002 11.22 11.33 11.05 11.17 329,808 -0.23(-2.03%)
Jul 05, 2002 11.07 11.54 11.07 11.40 427,825 +0.88(+8.32%)
Jul 04, 2002 10.52 10.63 10.33 10.52 602,258 +0.00(+0.00%)
Jul 03, 2002 10.52 10.63 10.33 10.52 602,258 -0.15(-1.44%)
Jul 02, 2002 10.97 10.99 10.56 10.68 634,205 -0.52(-4.67%)
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.