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

Aegon N.V. ADR (NY: AEG )

6.183 -0.067 (-1.07%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 14, 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 (%)
Dec 31, 2004 7.598 7.682 7.598 7.637 359,921 -0.02(-0.22%)
Dec 30, 2004 7.598 7.676 7.593 7.654 512,686 +0.01(+0.15%)
Dec 29, 2004 7.604 7.671 7.593 7.643 496,709 -0.03(-0.44%)
Dec 28, 2004 7.643 7.710 7.621 7.676 555,769 -0.01(-0.14%)
Dec 27, 2004 7.676 7.760 7.671 7.688 647,679 -0.04(-0.50%)
Dec 23, 2004 7.660 7.760 7.660 7.726 581,259 +0.07(+0.95%)
Dec 22, 2004 7.593 7.688 7.582 7.654 714,278 +0.05(+0.66%)
Dec 21, 2004 7.554 7.604 7.515 7.604 507,300 +0.08(+1.04%)
Dec 20, 2004 7.526 7.576 7.465 7.526 1,414,913 +0.08(+1.12%)
Dec 17, 2004 7.381 7.476 7.370 7.442 1,418,503 -0.07(-0.96%)
Dec 16, 2004 7.509 7.548 7.465 7.515 1,688,489 -0.01(-0.15%)
Dec 15, 2004 7.532 7.576 7.515 7.526 1,885,594 -0.05(-0.66%)
Dec 14, 2004 7.520 7.598 7.515 7.576 770,824 +0.01(+0.15%)
Dec 13, 2004 7.481 7.598 7.465 7.565 1,436,814 +0.25(+3.43%)
Dec 10, 2004 7.298 7.331 7.259 7.314 618,059 -0.05(-0.68%)
Dec 09, 2004 7.309 7.387 7.214 7.364 1,024,115 -0.05(-0.68%)
Dec 08, 2004 7.415 7.454 7.348 7.415 534,227 +0.08(+1.06%)
Dec 07, 2004 7.470 7.493 7.331 7.337 703,148 -0.09(-1.27%)
Dec 06, 2004 7.398 7.465 7.364 7.431 754,488 +0.03(+0.45%)
Dec 03, 2004 7.387 7.431 7.337 7.398 959,312 +0.16(+2.15%)
Dec 02, 2004 7.197 7.303 7.181 7.242 1,398,218 +0.17(+2.36%)
Dec 01, 2004 6.958 7.080 6.952 7.075 1,453,149 +0.17(+2.50%)
Nov 30, 2004 6.980 6.980 6.852 6.902 801,700 -0.07(-0.96%)
Nov 29, 2004 7.047 7.069 6.935 6.969 1,026,808 -0.06(-0.79%)
Nov 26, 2004 6.991 7.058 6.986 7.025 261,189 +0.06(+0.88%)
Nov 24, 2004 7.013 7.041 6.924 6.963 939,386 -0.03(-0.48%)
Nov 23, 2004 6.991 7.013 6.919 6.997 900,252 +0.02(+0.24%)
Nov 22, 2004 6.863 7.002 6.863 6.980 509,275 +0.08(+1.13%)
Nov 19, 2004 7.091 7.108 6.902 6.902 636,729 -0.13(-1.90%)
Nov 18, 2004 7.036 7.069 6.986 7.036 525,072 -0.02(-0.24%)
Nov 17, 2004 7.013 7.125 7.002 7.052 889,122 +0.15(+2.18%)
Nov 16, 2004 6.885 6.913 6.830 6.902 1,182,445 -0.09(-1.27%)
Nov 15, 2004 6.958 7.008 6.830 6.991 1,035,066 -0.08(-1.10%)
Nov 12, 2004 6.969 7.097 6.935 7.069 1,112,794 +0.12(+1.76%)
Nov 11, 2004 6.802 6.958 6.802 6.947 1,078,149 +0.26(+3.92%)
Nov 10, 2004 6.679 6.729 6.640 6.685 838,500 +0.03(+0.42%)
Nov 09, 2004 6.646 6.679 6.612 6.657 893,072 +0.00(+0.00%)
Nov 08, 2004 6.624 6.668 6.601 6.657 870,274 +0.02(+0.25%)
Nov 05, 2004 6.540 6.646 6.518 6.640 1,004,190 +0.14(+2.23%)
Nov 04, 2004 6.339 6.507 6.328 6.495 1,223,553 +0.15(+2.37%)
Nov 03, 2004 6.362 6.390 6.323 6.345 947,823 +0.13(+2.06%)
Nov 02, 2004 6.211 6.378 6.189 6.217 2,880,988 +0.02(+0.27%)
Nov 01, 2004 6.183 6.267 6.167 6.200 2,688,371 +0.05(+0.82%)
Oct 29, 2004 6.072 6.150 6.055 6.150 848,373 +0.01(+0.09%)
Oct 28, 2004 6.072 6.167 6.072 6.144 757,181 +0.07(+1.19%)
Oct 27, 2004 5.988 6.105 5.961 6.072 923,589 +0.08(+1.30%)
Oct 26, 2004 5.922 6.000 5.905 5.994 848,912 +0.11(+1.80%)
Oct 25, 2004 5.877 5.927 5.849 5.888 533,509 +0.02(+0.28%)
Oct 22, 2004 5.966 5.988 5.855 5.871 781,236 -0.01(-0.19%)
Oct 21, 2004 5.844 5.905 5.827 5.883 886,789 -0.04(-0.75%)
Oct 20, 2004 5.871 5.938 5.849 5.927 509,275 +0.03(+0.47%)
Oct 19, 2004 6.005 6.050 5.877 5.899 890,200 -0.02(-0.28%)
Oct 18, 2004 5.855 5.949 5.844 5.916 847,476 -0.05(-0.84%)
Oct 15, 2004 5.949 6.027 5.894 5.966 908,869 +0.06(+0.94%)
Oct 14, 2004 6.016 6.050 5.888 5.910 1,341,852 -0.14(-2.39%)
Oct 13, 2004 6.105 6.105 6.022 6.055 1,099,331 +0.01(+0.18%)
Oct 12, 2004 6.005 6.066 5.972 6.044 913,357 -0.11(-1.72%)
Oct 11, 2004 6.139 6.178 6.100 6.150 586,286 -0.01(-0.09%)
Oct 08, 2004 6.189 6.234 6.133 6.156 523,995 -0.07(-1.07%)
Oct 07, 2004 6.261 6.273 6.222 6.222 1,019,269 -0.06(-0.89%)
Oct 06, 2004 6.200 6.295 6.195 6.278 465,115 +0.07(+1.08%)
Oct 05, 2004 6.222 6.278 6.200 6.211 417,006 +0.01(+0.09%)
Oct 04, 2004 6.183 6.256 6.183 6.206 668,502 +0.08(+1.27%)
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.