Skip to main content

Aegon N.V. ADR (NY: AEG )

6.410 +0.060 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.412 8.451 8.284 8.289 2,255,547 -0.39(-4.44%)
Feb 28, 2008 8.619 8.719 8.596 8.674 2,329,564 +0.02(+0.26%)
Feb 27, 2008 8.552 8.730 8.540 8.652 1,766,037 -0.08(-0.90%)
Feb 26, 2008 8.546 8.769 8.535 8.730 3,134,085 +0.24(+2.83%)
Feb 25, 2008 8.312 8.501 8.217 8.490 3,611,974 +0.39(+4.82%)
Feb 22, 2008 8.245 8.245 7.926 8.099 2,893,345 -0.08(-1.02%)
Feb 21, 2008 8.239 8.300 8.144 8.183 2,932,335 +0.20(+2.45%)
Feb 20, 2008 7.865 8.016 7.809 7.988 2,822,392 +0.11(+1.35%)
Feb 19, 2008 8.066 8.066 7.854 7.882 2,123,666 +0.23(+2.99%)
Feb 18, 2008 7.631 7.658 7.519 7.653 0 +0.00(+0.00%)
Feb 15, 2008 7.631 7.658 7.519 7.653 1,598,760 +0.01(+0.07%)
Feb 14, 2008 7.792 7.809 7.625 7.647 2,225,232 -0.23(-2.91%)
Feb 13, 2008 7.921 7.921 7.753 7.876 7,188,942 +0.17(+2.25%)
Feb 12, 2008 7.536 7.809 7.508 7.703 2,521,225 +0.31(+4.23%)
Feb 11, 2008 7.547 7.552 7.301 7.391 2,554,731 -0.21(-2.79%)
Feb 08, 2008 7.653 7.720 7.547 7.603 1,518,924 -0.23(-2.92%)
Feb 07, 2008 7.798 7.882 7.709 7.832 1,939,155 -0.07(-0.85%)
Feb 06, 2008 7.971 8.038 7.887 7.899 1,936,120 +0.01(+0.14%)
Feb 05, 2008 8.072 8.088 7.854 7.887 2,904,699 -0.42(-5.10%)
Feb 04, 2008 8.384 8.390 8.284 8.312 2,166,369 -0.22(-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.