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

Aegon N.V. ADR (NY: AEG )

6.190 -0.060 (-0.96%)
Streaming Delayed Price Updated: 11:52 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 (%)
Jun 30, 2006 9.470 9.531 9.409 9.509 694,172 +0.08(+0.89%)
Jun 29, 2006 9.169 9.426 9.153 9.426 642,473 +0.40(+4.44%)
Jun 28, 2006 9.024 9.047 8.952 9.024 541,946 +0.19(+2.14%)
Jun 27, 2006 9.102 9.114 8.824 8.835 447,343 -0.23(-2.52%)
Jun 26, 2006 8.997 9.069 8.958 9.063 432,085 +0.13(+1.50%)
Jun 23, 2006 8.885 8.991 8.852 8.930 429,931 -0.12(-1.29%)
Jun 22, 2006 9.075 9.102 8.985 9.047 515,917 -0.07(-0.73%)
Jun 21, 2006 9.002 9.158 9.002 9.114 752,693 +0.10(+1.11%)
Jun 20, 2006 8.985 9.075 8.958 9.013 318,813 +0.06(+0.62%)
Jun 19, 2006 9.102 9.119 8.930 8.958 656,116 -0.05(-0.56%)
Jun 16, 2006 9.036 9.063 8.958 9.008 487,913 -0.23(-2.53%)
Jun 15, 2006 9.047 9.247 9.047 9.242 1,870,694 +0.45(+5.07%)
Jun 14, 2006 8.796 8.913 8.668 8.796 3,013,288 +0.31(+3.61%)
Jun 13, 2006 8.498 8.662 8.462 8.490 2,691,064 -0.03(-0.39%)
Jun 12, 2006 8.746 8.763 8.518 8.523 962,902 -0.22(-2.49%)
Jun 09, 2006 8.807 8.863 8.690 8.740 681,607 +0.03(+0.32%)
Jun 08, 2006 8.774 8.785 8.518 8.713 912,100 -0.28(-3.10%)
Jun 07, 2006 8.997 9.119 8.952 8.991 748,385 -0.01(-0.12%)
Jun 06, 2006 9.013 9.036 8.868 9.002 691,659 -0.09(-1.04%)
Jun 05, 2006 9.292 9.292 9.097 9.097 443,215 -0.22(-2.39%)
Jun 02, 2006 9.398 9.437 9.242 9.320 562,949 -0.05(-0.54%)
Jun 01, 2006 9.153 9.375 9.125 9.370 986,597 +0.07(+0.78%)
May 31, 2006 9.253 9.309 9.197 9.297 620,213 +0.23(+2.52%)
May 30, 2006 9.281 9.281 9.063 9.069 757,361 -0.42(-4.40%)
May 26, 2006 9.487 9.520 9.396 9.487 542,305 +0.03(+0.35%)
May 25, 2006 9.320 9.459 9.258 9.453 911,741 +0.23(+2.48%)
May 24, 2006 9.208 9.286 9.091 9.225 547,152 -0.04(-0.42%)
May 23, 2006 9.325 9.465 9.258 9.264 523,456 +0.09(+0.97%)
May 22, 2006 9.153 9.203 8.991 9.175 798,289 -0.17(-1.79%)
May 19, 2006 9.258 9.359 9.164 9.342 743,718 +0.12(+1.33%)
May 18, 2006 9.370 9.437 9.158 9.219 782,492 -0.04(-0.42%)
May 17, 2006 9.626 9.687 9.203 9.258 1,790,452 -0.50(-5.14%)
May 16, 2006 9.821 9.821 9.699 9.760 473,014 +0.04(+0.40%)
May 15, 2006 9.749 9.827 9.643 9.721 807,085 -0.08(-0.80%)
May 12, 2006 9.927 9.971 9.771 9.799 825,216 -0.34(-3.35%)
May 11, 2006 10.25 10.26 10.11 10.14 717,329 -0.26(-2.52%)
May 10, 2006 10.58 10.60 10.36 10.40 489,529 -0.08(-0.80%)
May 09, 2006 10.40 10.50 10.38 10.48 502,992 -0.05(-0.48%)
May 08, 2006 10.53 10.57 10.50 10.53 856,451 +0.22(+2.11%)
May 05, 2006 10.24 10.32 10.23 10.32 606,930 +0.31(+3.12%)
May 04, 2006 9.960 10.05 9.949 10.00 500,479 +0.09(+0.96%)
May 03, 2006 9.910 9.944 9.871 9.910 379,308 -0.14(-1.44%)
May 02, 2006 10.04 10.06 9.971 10.05 506,223 +0.11(+1.12%)
May 01, 2006 9.994 10.11 9.916 9.944 332,097 -0.05(-0.50%)
Apr 28, 2006 10.00 10.05 9.955 9.994 472,116 -0.11(-1.05%)
Apr 27, 2006 9.927 10.15 9.882 10.10 758,438 +0.17(+1.74%)
Apr 26, 2006 9.955 9.994 9.882 9.927 1,017,474 -0.16(-1.60%)
Apr 25, 2006 10.08 10.09 9.994 10.09 768,670 +0.06(+0.56%)
Apr 24, 2006 9.994 10.06 9.971 10.03 434,957 -0.08(-0.77%)
Apr 21, 2006 10.14 10.18 10.08 10.11 795,597 +0.05(+0.50%)
Apr 20, 2006 9.994 10.10 9.994 10.06 710,328 -0.01(-0.06%)
Apr 19, 2006 9.949 10.08 9.949 10.07 615,546 +0.12(+1.23%)
Apr 18, 2006 9.816 9.966 9.760 9.944 680,529 +0.25(+2.59%)
Apr 17, 2006 9.671 9.754 9.671 9.693 378,590 +0.07(+0.69%)
Apr 13, 2006 9.660 9.648 9.565 9.626 296,553 -0.03(-0.35%)
Apr 12, 2006 9.609 9.721 9.587 9.660 370,692 -0.01(-0.06%)
Apr 11, 2006 9.854 9.860 9.648 9.665 495,812 -0.22(-2.20%)
Apr 10, 2006 9.938 9.960 9.860 9.882 494,196 +0.04(+0.45%)
Apr 07, 2006 9.994 9.999 9.821 9.838 1,121,411 -0.23(-2.27%)
Apr 06, 2006 10.12 10.13 10.02 10.07 734,024 -0.17(-1.69%)
Apr 05, 2006 10.21 10.26 10.17 10.24 663,117 -0.08(-0.76%)
Apr 04, 2006 10.30 10.34 10.26 10.32 873,684 +0.07(+0.71%)
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.