Skip to main content

Aegon N.V. ADR (NY: AEG )

6.230 -0.100 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.152 8.190 8.027 8.033 2,327,592 -0.37(-4.44%)
Feb 28, 2008 8.352 8.449 8.330 8.406 2,403,973 +0.02(+0.26%)
Feb 27, 2008 8.287 8.460 8.276 8.384 1,822,447 -0.08(-0.90%)
Feb 26, 2008 8.281 8.498 8.271 8.460 3,234,192 +0.23(+2.83%)
Feb 25, 2008 8.054 8.238 7.962 8.227 3,727,345 +0.38(+4.82%)
Feb 22, 2008 7.989 7.989 7.681 7.849 2,985,762 -0.08(-1.02%)
Feb 21, 2008 7.984 8.043 7.892 7.930 3,025,997 +0.19(+2.45%)
Feb 20, 2008 7.622 7.768 7.567 7.741 2,912,543 +0.10(+1.35%)
Feb 19, 2008 7.816 7.816 7.611 7.638 2,191,499 +0.22(+2.99%)
Feb 18, 2008 7.394 7.421 7.286 7.416 0 +0.00(+0.00%)
Feb 15, 2008 7.394 7.421 7.286 7.416 1,649,826 +0.01(+0.07%)
Feb 14, 2008 7.551 7.567 7.389 7.411 2,296,309 -0.22(-2.91%)
Feb 13, 2008 7.676 7.676 7.513 7.632 7,418,566 +0.17(+2.25%)
Feb 12, 2008 7.302 7.567 7.275 7.465 2,601,756 +0.30(+4.23%)
Feb 11, 2008 7.313 7.319 7.075 7.162 2,636,332 -0.21(-2.79%)
Feb 08, 2008 7.416 7.481 7.313 7.367 1,567,441 -0.22(-2.92%)
Feb 07, 2008 7.557 7.638 7.470 7.589 2,001,094 -0.06(-0.85%)
Feb 06, 2008 7.724 7.789 7.643 7.654 1,997,962 +0.01(+0.14%)
Feb 05, 2008 7.822 7.838 7.611 7.643 2,997,479 -0.41(-5.10%)
Feb 04, 2008 8.125 8.130 8.027 8.054 2,235,566 -0.21(-2.55%)
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.