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

Aegon N.V. ADR (NY: AEG )

5.870 -0.040 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 30, 2012 3.194 3.194 3.120 3.183 701,688 -0.01(-0.36%)
Mar 29, 2012 3.174 3.194 3.137 3.194 954,318 -0.06(-1.93%)
Mar 28, 2012 3.297 3.297 3.223 3.257 1,022,197 -0.03(-0.87%)
Mar 27, 2012 3.303 3.320 3.274 3.286 775,809 -0.01(-0.35%)
Mar 26, 2012 3.303 3.306 3.274 3.297 1,581,889 +0.03(+0.88%)
Mar 23, 2012 3.217 3.274 3.183 3.268 728,744 +0.07(+2.33%)
Mar 22, 2012 3.177 3.217 3.171 3.194 694,387 -0.07(-2.11%)
Mar 21, 2012 3.314 3.320 3.245 3.263 704,745 -0.03(-1.04%)
Mar 20, 2012 3.291 3.320 3.280 3.297 739,368 -0.09(-2.54%)
Mar 19, 2012 3.343 3.406 3.337 3.383 1,234,712 -0.01(-0.34%)
Mar 16, 2012 3.394 3.449 3.389 3.394 1,576,602 +0.09(+2.77%)
Mar 15, 2012 3.263 3.314 3.234 3.303 1,649,277 +0.18(+5.87%)
Mar 14, 2012 3.102 3.137 3.091 3.120 1,378,974 +0.14(+4.61%)
Mar 13, 2012 2.936 2.982 2.924 2.982 823,972 +0.04(+1.36%)
Mar 12, 2012 2.942 2.954 2.914 2.942 512,327 +0.01(+0.20%)
Mar 09, 2012 2.936 2.965 2.919 2.936 546,069 -0.02(-0.77%)
Mar 08, 2012 2.925 2.976 2.914 2.959 819,111 +0.10(+3.40%)
Mar 07, 2012 2.851 2.879 2.839 2.862 413,502 +0.03(+1.01%)
Mar 06, 2012 2.885 2.902 2.816 2.833 1,195,423 -0.18(-6.07%)
Mar 05, 2012 3.017 3.022 2.988 3.017 800,058 -0.02(-0.57%)
Mar 02, 2012 3.028 3.057 3.017 3.034 826,030 -0.02(-0.56%)
Mar 01, 2012 3.022 3.071 3.011 3.051 980,950 +0.05(+1.52%)
Feb 29, 2012 3.028 3.062 2.982 3.005 489,647 -0.01(-0.38%)
Feb 28, 2012 2.965 3.031 2.948 3.017 1,003,600 +0.02(+0.76%)
Feb 27, 2012 2.925 3.017 2.908 2.994 554,584 -0.01(-0.38%)
Feb 24, 2012 3.017 3.039 2.999 3.005 670,355 +0.03(+1.16%)
Feb 23, 2012 2.942 3.005 2.919 2.971 616,398 +0.00(+0.00%)
Feb 22, 2012 2.988 3.005 2.956 2.971 835,079 -0.06(-2.08%)
Feb 21, 2012 3.039 3.068 3.017 3.034 1,445,677 +0.02(+0.57%)
Feb 17, 2012 3.022 3.034 2.982 3.017 1,502,454 +0.17(+5.82%)
Feb 16, 2012 2.742 2.851 2.730 2.851 1,107,142 +0.06(+2.26%)
Feb 15, 2012 2.816 2.822 2.776 2.788 1,077,283 -0.03(-1.22%)
Feb 14, 2012 2.862 2.873 2.799 2.822 1,045,042 -0.15(-5.19%)
Feb 13, 2012 2.971 2.976 2.942 2.976 793,135 +0.13(+4.42%)
Feb 10, 2012 2.839 2.868 2.828 2.851 956,540 -0.12(-4.05%)
Feb 09, 2012 3.039 3.045 2.948 2.971 921,144 -0.01(-0.19%)
Feb 08, 2012 2.988 3.011 2.942 2.976 1,051,499 +0.07(+2.36%)
Feb 07, 2012 2.891 2.914 2.868 2.908 548,316 +0.02(+0.79%)
Feb 06, 2012 2.845 2.902 2.833 2.885 839,077 -0.02(-0.79%)
Feb 03, 2012 2.873 2.919 2.873 2.908 1,111,794 +0.04(+1.40%)
Feb 02, 2012 2.873 2.902 2.856 2.868 598,641 +0.01(+0.40%)
Feb 01, 2012 2.862 2.885 2.840 2.856 805,647 +0.07(+2.68%)
Jan 31, 2012 2.828 2.828 2.753 2.782 1,181,104 +0.10(+3.62%)
Jan 30, 2012 2.633 2.702 2.610 2.685 1,161,651 -0.09(-3.30%)
Jan 27, 2012 2.736 2.788 2.725 2.776 811,860 -0.03(-1.02%)
Jan 26, 2012 2.856 2.868 2.776 2.805 1,112,974 -0.07(-2.58%)
Jan 25, 2012 2.793 2.896 2.776 2.879 1,052,016 +0.06(+2.03%)
Jan 24, 2012 2.793 2.845 2.770 2.822 653,473 -0.06(-1.99%)
Jan 23, 2012 2.862 2.919 2.839 2.879 1,095,727 +0.07(+2.65%)
Jan 20, 2012 2.765 2.805 2.748 2.805 987,024 +0.03(+1.03%)
Jan 19, 2012 2.828 2.839 2.770 2.776 1,437,950 +0.11(+4.30%)
Jan 18, 2012 2.633 2.679 2.633 2.662 1,469,292 +0.08(+3.10%)
Jan 17, 2012 2.576 2.616 2.564 2.582 2,034,016 +0.17(+7.13%)
Jan 13, 2012 2.416 2.433 2.353 2.410 1,173,304 -0.11(-4.32%)
Jan 12, 2012 2.547 2.559 2.466 2.519 1,133,019 +0.05(+2.09%)
Jan 11, 2012 2.398 2.484 2.387 2.467 1,372,681 +0.07(+3.11%)
Jan 10, 2012 2.381 2.416 2.370 2.393 4,223,703 +0.15(+6.63%)
Jan 09, 2012 2.244 2.255 2.215 2.244 1,492,837 +0.00(+0.00%)
Jan 06, 2012 2.267 2.272 2.221 2.244 1,011,013 -0.02(-1.01%)
Jan 05, 2012 2.255 2.290 2.232 2.267 2,123,845 -0.08(-3.41%)
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.