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

Aegon N.V. ADR (NY: AEG )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2004 6.812 6.834 6.673 6.745 582,192 +0.06(+0.92%)
Jun 29, 2004 6.667 6.717 6.656 6.684 327,213 +0.00(+0.00%)
Jun 28, 2004 6.778 6.795 6.645 6.684 604,833 +0.10(+1.52%)
Jun 25, 2004 6.606 6.645 6.567 6.584 571,052 +0.02(+0.25%)
Jun 24, 2004 6.528 6.628 6.506 6.567 558,114 +0.11(+1.72%)
Jun 23, 2004 6.428 6.495 6.344 6.456 1,168,518 -0.04(-0.60%)
Jun 22, 2004 6.461 6.534 6.411 6.495 562,786 -0.03(-0.51%)
Jun 21, 2004 6.584 6.611 6.522 6.528 337,995 -0.03(-0.42%)
Jun 18, 2004 6.528 6.595 6.506 6.556 260,728 -0.06(-0.93%)
Jun 17, 2004 6.572 6.639 6.517 6.617 378,605 +0.01(+0.17%)
Jun 16, 2004 6.656 6.656 6.584 6.606 336,917 -0.05(-0.75%)
Jun 15, 2004 6.634 6.717 6.611 6.656 575,185 +0.14(+2.22%)
Jun 14, 2004 6.556 6.556 6.483 6.511 765,835 -0.28(-4.10%)
Jun 10, 2004 6.745 6.801 6.723 6.790 607,349 +0.14(+2.09%)
Jun 09, 2004 6.767 6.773 6.650 6.650 547,153 -0.25(-3.63%)
Jun 08, 2004 6.834 6.940 6.823 6.901 602,318 -0.16(-2.29%)
Jun 07, 2004 7.018 7.068 6.956 7.062 691,803 +0.21(+3.00%)
Jun 04, 2004 6.812 6.906 6.806 6.856 536,012 +0.14(+2.16%)
Jun 03, 2004 6.712 6.756 6.662 6.712 454,793 +0.01(+0.08%)
Jun 02, 2004 6.645 6.734 6.628 6.706 498,457 +0.11(+1.69%)
Jun 01, 2004 6.578 6.595 6.500 6.595 425,863 -0.12(-1.82%)
May 28, 2004 6.717 6.739 6.656 6.717 227,845 -0.06(-0.82%)
May 27, 2004 6.734 6.801 6.706 6.773 685,873 +0.19(+2.96%)
May 26, 2004 6.584 6.611 6.495 6.578 602,497 -0.06(-0.84%)
May 25, 2004 6.444 6.639 6.433 6.634 1,118,205 +0.19(+2.94%)
May 24, 2004 6.428 6.472 6.372 6.444 647,060 +0.16(+2.57%)
May 21, 2004 6.261 6.316 6.205 6.283 850,289 +0.03(+0.44%)
May 20, 2004 6.244 6.294 6.216 6.255 666,826 -0.07(-1.06%)
May 19, 2004 6.461 6.478 6.316 6.322 734,928 +0.01(+0.18%)
May 18, 2004 6.222 6.322 6.211 6.311 688,568 +0.08(+1.25%)
May 17, 2004 6.233 6.278 6.150 6.233 1,006,798 -0.15(-2.35%)
May 14, 2004 6.372 6.450 6.328 6.383 843,460 +0.01(+0.17%)
May 13, 2004 6.194 6.433 6.150 6.372 1,469,138 -0.08(-1.29%)
May 12, 2004 6.483 6.483 6.283 6.456 1,800,126 -0.42(-6.15%)
May 11, 2004 6.906 6.929 6.834 6.879 345,003 -0.01(-0.08%)
May 10, 2004 6.923 6.929 6.795 6.884 540,684 -0.11(-1.51%)
May 07, 2004 7.007 7.123 6.962 6.990 648,677 -0.14(-2.03%)
May 06, 2004 7.179 7.212 7.034 7.135 698,811 -0.20(-2.73%)
May 05, 2004 7.296 7.391 7.285 7.335 566,559 +0.02(+0.30%)
May 04, 2004 7.274 7.363 7.207 7.313 535,653 +0.05(+0.69%)
May 03, 2004 7.218 7.352 7.218 7.263 661,615 +0.06(+0.85%)
Apr 30, 2004 7.212 7.279 7.162 7.201 374,831 -0.01(-0.08%)
Apr 29, 2004 7.301 7.335 7.123 7.207 577,341 -0.08(-1.15%)
Apr 28, 2004 7.418 7.418 7.274 7.290 910,844 -0.26(-3.39%)
Apr 27, 2004 7.535 7.608 7.519 7.546 336,018 -0.01(-0.07%)
Apr 26, 2004 7.613 7.647 7.519 7.552 419,753 -0.07(-0.95%)
Apr 23, 2004 7.585 7.647 7.496 7.624 931,328 +0.04(+0.51%)
Apr 22, 2004 7.524 7.674 7.452 7.585 864,304 +0.06(+0.81%)
Apr 21, 2004 7.513 7.585 7.468 7.524 700,787 +0.00(+0.00%)
Apr 20, 2004 7.630 7.702 7.496 7.524 583,810 +0.00(+0.00%)
Apr 19, 2004 7.513 7.569 7.457 7.524 669,701 +0.03(+0.45%)
Apr 16, 2004 7.491 7.563 7.457 7.491 643,287 +0.01(+0.07%)
Apr 15, 2004 7.558 7.580 7.396 7.485 748,764 +0.05(+0.67%)
Apr 14, 2004 7.285 7.457 7.285 7.435 643,466 -0.01(-0.15%)
Apr 13, 2004 7.591 7.613 7.407 7.446 511,395 -0.08(-1.04%)
Apr 12, 2004 7.429 7.552 7.429 7.524 430,714 +0.04(+0.60%)
Apr 08, 2004 7.563 7.585 7.457 7.480 544,637 -0.06(-0.81%)
Apr 07, 2004 7.535 7.619 7.485 7.541 462,699 -0.03(-0.44%)
Apr 06, 2004 7.613 7.624 7.513 7.574 539,067 -0.04(-0.51%)
Apr 05, 2004 7.552 7.697 7.535 7.613 723,428 -0.04(-0.58%)
Apr 02, 2004 7.569 7.680 7.541 7.658 961,876 +0.33(+4.56%)
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.