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, 2009 3.510 3.510 3.376 3.432 1,651,646 +0.03(+0.98%)
Jun 29, 2009 3.342 3.415 3.331 3.398 759,355 +0.07(+2.01%)
Jun 26, 2009 3.337 3.359 3.281 3.331 1,086,291 +0.04(+1.18%)
Jun 25, 2009 3.147 3.292 3.136 3.292 3,067,107 +0.14(+4.60%)
Jun 24, 2009 3.147 3.242 3.131 3.147 1,374,167 +0.16(+5.41%)
Jun 23, 2009 3.025 3.097 2.913 2.986 2,356,421 -0.03(-0.92%)
Jun 22, 2009 3.108 3.114 2.986 3.014 2,015,321 -0.47(-13.44%)
Jun 19, 2009 3.309 3.482 3.231 3.482 1,301,169 +0.22(+6.66%)
Jun 18, 2009 3.186 3.320 3.159 3.264 1,920,090 +0.18(+5.97%)
Jun 17, 2009 3.125 3.147 3.008 3.081 1,640,321 -0.07(-2.12%)
Jun 16, 2009 3.292 3.309 3.147 3.147 1,325,003 -0.23(-6.77%)
Jun 15, 2009 3.476 3.476 3.315 3.376 1,380,301 -0.30(-8.18%)
Jun 12, 2009 3.660 3.710 3.638 3.677 846,364 -0.02(-0.60%)
Jun 11, 2009 3.682 3.794 3.671 3.699 938,307 +0.02(+0.45%)
Jun 10, 2009 3.777 3.788 3.604 3.682 1,042,589 -0.07(-1.78%)
Jun 09, 2009 3.716 3.760 3.665 3.749 677,997 +0.08(+2.28%)
Jun 08, 2009 3.643 3.682 3.576 3.665 637,285 -0.03(-0.75%)
Jun 05, 2009 3.855 3.872 3.677 3.693 1,035,471 -0.04(-1.19%)
Jun 04, 2009 3.565 3.738 3.526 3.738 930,514 +0.21(+5.84%)
Jun 03, 2009 3.565 3.576 3.465 3.532 931,916 -0.17(-4.66%)
Jun 02, 2009 3.549 3.704 3.537 3.704 1,970,777 +0.11(+3.10%)
Jun 01, 2009 3.549 3.621 3.537 3.593 838,301 +0.10(+2.87%)
May 29, 2009 3.537 3.560 3.393 3.493 954,625 -0.04(-1.10%)
May 28, 2009 3.532 3.554 3.404 3.532 905,368 +0.05(+1.44%)
May 27, 2009 3.587 3.627 3.459 3.482 1,894,286 -0.15(-4.14%)
May 26, 2009 3.381 3.654 3.381 3.632 963,370 +0.12(+3.33%)
May 22, 2009 3.604 3.615 3.510 3.515 961,126 +0.03(+0.96%)
May 21, 2009 3.432 3.554 3.432 3.482 1,319,249 -0.05(-1.42%)
May 20, 2009 3.604 3.665 3.498 3.532 1,394,772 -0.02(-0.63%)
May 19, 2009 3.482 3.632 3.459 3.554 1,707,168 +0.04(+1.27%)
May 18, 2009 3.303 3.510 3.298 3.510 1,652,307 +0.48(+16.02%)
May 15, 2009 3.131 3.186 2.997 3.025 1,015,890 -0.06(-1.99%)
May 14, 2009 3.108 3.159 3.075 3.086 1,353,310 +0.14(+4.73%)
May 13, 2009 2.986 3.003 2.902 2.947 1,953,596 -0.49(-14.26%)
May 12, 2009 3.420 3.448 3.287 3.437 1,278,814 +0.06(+1.82%)
May 11, 2009 3.471 3.482 3.376 3.376 1,688,550 -0.46(-11.92%)
May 08, 2009 3.587 3.833 3.482 3.833 2,091,442 +0.58(+17.81%)
May 07, 2009 3.365 3.409 3.147 3.253 2,624,743 -0.06(-1.85%)
May 06, 2009 3.214 3.326 3.108 3.315 3,105,062 +0.08(+2.59%)
May 05, 2009 3.159 3.298 3.092 3.231 2,822,431 -0.11(-3.33%)
May 04, 2009 3.188 3.342 3.186 3.342 3,762,996 +0.52(+18.34%)
May 01, 2009 2.757 2.824 2.368 2.824 2,548,418 +0.18(+6.74%)
Apr 30, 2009 2.874 2.941 2.646 2.646 8,247,242 +0.21(+8.70%)
Apr 29, 2009 2.407 2.490 2.395 2.434 2,372,427 +0.11(+4.55%)
Apr 28, 2009 2.239 2.351 2.217 2.329 1,244,883 +0.03(+1.46%)
Apr 27, 2009 2.267 2.329 2.245 2.295 1,019,046 -0.18(-7.21%)
Apr 24, 2009 2.379 2.473 2.334 2.473 1,203,105 +0.16(+6.99%)
Apr 23, 2009 2.295 2.317 2.234 2.312 1,036,507 +0.06(+2.47%)
Apr 22, 2009 2.234 2.351 2.228 2.256 1,300,088 -0.07(-3.11%)
Apr 21, 2009 2.178 2.345 2.161 2.329 2,320,025 +0.07(+3.21%)
Apr 20, 2009 2.412 2.418 2.251 2.256 1,695,241 -0.36(-13.83%)
Apr 17, 2009 2.607 2.657 2.562 2.618 1,341,107 +0.05(+1.95%)
Apr 16, 2009 2.596 2.646 2.535 2.568 902,133 -0.05(-1.92%)
Apr 15, 2009 2.457 2.618 2.440 2.618 781,047 +0.15(+6.09%)
Apr 14, 2009 2.479 2.579 2.445 2.468 1,252,162 -0.12(-4.53%)
Apr 13, 2009 2.535 2.613 2.200 2.585 878,700 +0.08(+3.11%)
Apr 09, 2009 2.446 2.507 2.407 2.507 1,061,723 +0.16(+6.89%)
Apr 08, 2009 2.340 2.368 2.273 2.345 912,958 +0.12(+5.51%)
Apr 07, 2009 2.256 2.301 2.223 2.223 1,032,829 -0.29(-11.53%)
Apr 06, 2009 2.340 2.512 2.306 2.512 964,805 +0.01(+0.45%)
Apr 03, 2009 2.429 2.540 2.368 2.501 772,355 -0.05(-1.96%)
Apr 02, 2009 2.496 2.602 2.485 2.551 1,344,108 +0.26(+11.17%)
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.