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

Aegon N.V. ADR (NY: AEG )

5.850 -0.040 (-0.68%)
Streaming Delayed Price Updated: 1:39 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 (%)
Mar 28, 2013 3.662 3.692 3.602 3.632 1,623,888 +0.02(+0.50%)
Mar 27, 2013 3.571 3.638 3.541 3.614 3,744,440 -0.09(-2.45%)
Mar 26, 2013 3.565 3.716 3.553 3.704 2,486,552 +0.15(+4.07%)
Mar 25, 2013 3.692 3.698 3.517 3.559 2,511,355 -0.16(-4.23%)
Mar 22, 2013 3.740 3.753 3.698 3.716 706,874 +0.02(+0.49%)
Mar 21, 2013 3.686 3.746 3.686 3.698 714,034 -0.08(-2.08%)
Mar 20, 2013 3.789 3.795 3.753 3.777 943,831 +0.05(+1.46%)
Mar 19, 2013 3.759 3.771 3.680 3.722 1,161,059 -0.03(-0.81%)
Mar 18, 2013 3.734 3.810 3.716 3.753 1,155,940 -0.10(-2.66%)
Mar 15, 2013 3.904 3.910 3.843 3.855 657,965 -0.07(-1.69%)
Mar 14, 2013 3.867 3.946 3.867 3.922 1,359,262 +0.11(+3.02%)
Mar 13, 2013 3.765 3.813 3.746 3.807 534,708 +0.02(+0.64%)
Mar 12, 2013 3.795 3.807 3.765 3.783 748,665 +0.01(+0.32%)
Mar 11, 2013 3.722 3.771 3.719 3.771 1,633,395 -0.01(-0.32%)
Mar 08, 2013 3.771 3.795 3.740 3.783 1,455,798 +0.04(+1.13%)
Mar 07, 2013 3.716 3.746 3.710 3.740 689,451 +0.04(+0.98%)
Mar 06, 2013 3.728 3.734 3.677 3.704 1,449,325 +0.09(+2.51%)
Mar 05, 2013 3.632 3.650 3.607 3.614 1,234,572 +0.10(+2.93%)
Mar 04, 2013 3.475 3.517 3.462 3.511 1,456,601 -0.02(-0.51%)
Mar 01, 2013 3.475 3.538 3.444 3.529 1,722,862 -0.05(-1.35%)
Feb 28, 2013 3.601 3.632 3.571 3.577 2,286,679 -0.04(-1.00%)
Feb 27, 2013 3.523 3.620 3.511 3.614 1,218,682 +0.03(+0.84%)
Feb 26, 2013 3.571 3.589 3.529 3.583 1,962,634 +0.03(+0.85%)
Feb 25, 2013 3.861 3.867 3.541 3.553 3,371,886 -0.26(-6.81%)
Feb 22, 2013 3.789 3.819 3.753 3.813 1,582,027 +0.04(+1.12%)
Feb 21, 2013 3.795 3.818 3.753 3.771 2,560,871 -0.15(-3.85%)
Feb 20, 2013 4.018 4.031 3.922 3.922 1,397,250 -0.22(-5.26%)
Feb 19, 2013 4.133 4.145 4.115 4.139 1,284,176 +0.01(+0.29%)
Feb 15, 2013 4.188 4.200 4.115 4.127 2,560,183 +0.16(+3.96%)
Feb 14, 2013 3.910 3.976 3.904 3.970 1,143,611 +0.03(+0.77%)
Feb 13, 2013 3.970 3.994 3.934 3.940 966,750 +0.00(+0.00%)
Feb 12, 2013 3.898 3.964 3.898 3.940 767,555 +0.09(+2.35%)
Feb 11, 2013 3.837 3.867 3.825 3.849 681,732 +0.03(+0.79%)
Feb 08, 2013 3.813 3.834 3.801 3.819 895,556 +0.05(+1.28%)
Feb 07, 2013 3.831 3.840 3.746 3.771 2,724,787 -0.07(-1.89%)
Feb 06, 2013 3.807 3.848 3.801 3.843 1,224,011 +0.04(+0.95%)
Feb 04, 2013 3.879 3.879 3.795 3.807 1,461,289 -0.25(-6.25%)
Feb 01, 2013 4.043 4.067 4.024 4.061 669,653 +0.05(+1.36%)
Jan 31, 2013 4.024 4.055 4.006 4.006 903,281 -0.02(-0.45%)
Jan 30, 2013 4.024 4.049 4.012 4.024 460,642 -0.01(-0.15%)
Jan 29, 2013 4.012 4.037 4.012 4.030 661,824 -0.02(-0.45%)
Jan 28, 2013 4.061 4.061 4.012 4.049 645,053 +0.02(+0.60%)
Jan 25, 2013 4.000 4.024 3.976 4.024 521,390 +0.07(+1.83%)
Jan 24, 2013 3.928 3.958 3.916 3.952 974,460 +0.05(+1.24%)
Jan 23, 2013 3.885 3.904 3.861 3.904 996,491 -0.09(-2.27%)
Jan 22, 2013 3.952 4.000 3.940 3.994 730,898 -0.02(-0.60%)
Jan 18, 2013 3.988 4.024 3.964 4.018 411,940 +0.01(+0.30%)
Jan 17, 2013 4.000 4.018 3.970 4.006 548,601 +0.05(+1.38%)
Jan 16, 2013 3.928 3.973 3.916 3.952 637,919 -0.09(-2.24%)
Jan 15, 2013 4.000 4.049 4.000 4.043 776,682 -0.04(-1.04%)
Jan 14, 2013 4.085 4.091 4.049 4.085 814,844 +0.03(+0.75%)
Jan 11, 2013 4.043 4.067 4.018 4.055 561,682 +0.02(+0.60%)
Jan 10, 2013 4.018 4.037 3.976 4.030 653,948 +0.05(+1.37%)
Jan 09, 2013 3.982 4.012 3.964 3.976 625,782 +0.01(+0.30%)
Jan 08, 2013 3.982 4.000 3.934 3.964 814,038 -0.07(-1.65%)
Jan 07, 2013 4.018 4.037 4.006 4.030 1,066,318 +0.02(+0.45%)
Jan 04, 2013 3.934 4.024 3.934 4.012 1,111,799 +0.09(+2.31%)
Jan 03, 2013 3.934 3.952 3.910 3.922 648,964 -0.01(-0.31%)
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.