Indicators

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.933	3.981	3.841	3.916	1,894,511	+0.06(+1.69%)
Nov 27, 2009	3.797	3.933	3.797	3.851	963,295	-0.25(-6.07%)
Nov 25, 2009	4.051	4.100	4.008	4.100	1,030,460	+0.09(+2.16%)
Nov 24, 2009	4.046	4.074	4.003	4.014	1,287,404	+0.05(+1.37%)
Nov 23, 2009	4.003	4.058	3.949	3.960	1,340,740	+0.06(+1.67%)
Nov 20, 2009	3.878	3.916	3.851	3.895	878,041	-0.09(-2.17%)
Nov 19, 2009	4.035	4.041	3.922	3.981	1,023,790	-0.15(-3.54%)
Nov 18, 2009	4.111	4.143	4.079	4.127	921,359	-0.05(-1.29%)
Nov 17, 2009	4.160	4.198	4.106	4.181	1,346,370	+0.00(+0.00%)
Nov 16, 2009	4.170	4.219	4.133	4.181	2,731,808	+0.07(+1.71%)
Nov 13, 2009	4.068	4.127	4.024	4.111	1,273,812	+0.05(+1.20%)
Nov 12, 2009	4.225	4.235	4.030	4.062	1,911,668	-0.34(-7.63%)
Nov 11, 2009	4.419	4.436	4.354	4.398	1,068,405	+0.12(+2.91%)
Nov 10, 2009	4.225	4.290	4.219	4.273	953,371	-0.01(-0.25%)
Nov 09, 2009	4.208	4.300	4.192	4.284	1,528,400	+0.28(+6.88%)
Nov 06, 2009	3.933	4.019	3.922	4.008	1,185,135	+0.05(+1.23%)
Nov 05, 2009	4.024	4.062	3.954	3.960	1,276,326	-0.01(-0.27%)
Nov 04, 2009	4.041	4.079	3.960	3.970	2,501,159	+0.16(+4.11%)
Nov 03, 2009	3.705	3.813	3.689	3.813	2,840,451	-0.01(-0.28%)

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.