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

Aegon N.V. ADR (NY: AEG )

6.110 -0.140 (-2.24%)
Streaming Delayed Price Updated: 9:54 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 (%)
Aug 30, 2002 7.628 7.949 7.628 7.772 149,353 -0.02(-0.27%)
Aug 29, 2002 7.665 7.874 7.606 7.794 505,376 -0.20(-2.55%)
Aug 28, 2002 8.185 8.185 7.874 7.997 296,841 -0.46(-5.39%)
Aug 27, 2002 8.624 8.688 8.329 8.452 554,663 +0.47(+5.91%)
Aug 26, 2002 8.302 8.302 7.836 7.981 413,150 -0.17(-2.10%)
Aug 23, 2002 8.302 8.388 8.147 8.152 319,990 -0.44(-5.11%)
Aug 22, 2002 8.452 8.597 8.356 8.592 409,603 +0.18(+2.17%)
Aug 21, 2002 8.410 8.506 8.211 8.410 479,612 +0.34(+4.18%)
Aug 20, 2002 8.147 8.217 8.051 8.072 468,971 +0.62(+8.34%)
Aug 16, 2002 7.338 7.590 7.295 7.451 379,919 +0.05(+0.65%)
Aug 15, 2002 7.499 7.574 7.322 7.403 558,957 +0.09(+1.25%)
Aug 14, 2002 7.156 7.311 6.942 7.311 538,421 +0.52(+7.65%)
Aug 13, 2002 6.722 7.097 6.722 6.792 483,346 +0.09(+1.28%)
Aug 12, 2002 6.749 6.856 6.621 6.706 2,744,379 +0.36(+5.65%)
Aug 07, 2002 6.438 6.438 6.063 6.347 93,346 +0.07(+1.20%)
Aug 06, 2002 6.213 6.374 6.128 6.272 835,635 +0.29(+4.83%)
Aug 05, 2002 6.321 6.321 5.838 5.983 576,132 -0.52(-8.07%)
Aug 02, 2002 6.706 6.845 6.326 6.508 390,000 -0.03(-0.41%)
Aug 01, 2002 7.081 7.081 6.449 6.535 746,396 -0.64(-8.96%)
Jul 31, 2002 7.151 7.456 6.920 7.178 754,237 -0.27(-3.60%)
Jul 30, 2002 7.311 7.542 7.140 7.445 671,532 +0.00(+0.00%)
Jul 29, 2002 7.113 7.478 7.113 7.445 1,107,646 +0.74(+11.02%)
Jul 26, 2002 6.594 6.765 6.428 6.706 744,716 +0.09(+1.38%)
Jul 25, 2002 6.396 6.872 6.283 6.615 1,474,310 +0.20(+3.09%)
Jul 24, 2002 5.410 6.417 5.330 6.417 3,065,303 +0.33(+5.46%)
Jul 23, 2002 6.749 6.754 5.972 6.085 3,225,112 -1.01(-14.26%)
Jul 22, 2002 7.472 7.676 7.097 7.097 1,964,938 -2.00(-22.01%)
Jul 19, 2002 9.459 9.631 9.020 9.101 576,319 -0.57(-5.92%)
Jul 17, 2002 9.818 10.11 9.508 9.674 709,431 -0.40(-3.94%)
Jul 12, 2002 10.01 10.24 9.700 10.07 724,366 -0.07(-0.69%)
Jul 11, 2002 9.952 10.20 9.711 10.14 851,131 +0.07(+0.75%)
Jul 10, 2002 10.66 10.70 10.06 10.06 343,327 -0.56(-5.29%)
Jul 09, 2002 10.71 10.86 10.61 10.63 304,122 -0.23(-2.12%)
Jul 08, 2002 10.91 11.01 10.74 10.86 339,220 -0.22(-2.03%)
Jul 05, 2002 10.76 11.22 10.76 11.08 440,034 +0.85(+8.32%)
Jul 04, 2002 10.23 10.34 10.04 10.23 619,445 +0.00(+0.00%)
Jul 03, 2002 10.23 10.34 10.04 10.23 619,445 -0.15(-1.44%)
Jul 02, 2002 10.66 10.68 10.26 10.38 652,303 -0.51(-4.67%)
Jul 01, 2002 11.26 11.38 10.90 10.89 582,667 -0.01(-0.10%)
Jun 28, 2002 11.09 11.30 10.90 10.90 836,195 +0.37(+3.51%)
Jun 27, 2002 10.53 10.62 10.33 10.53 704,204 +0.34(+3.36%)
Jun 26, 2002 9.883 10.25 9.883 10.19 168,023 +0.10(+0.96%)
Jun 25, 2002 10.12 10.37 10.07 10.09 683,107 +0.07(+0.75%)
Jun 21, 2002 10.04 10.20 9.856 10.02 543,835 +0.38(+3.95%)
Jun 20, 2002 9.963 9.979 9.625 9.636 336,233 -0.34(-3.38%)
Jun 19, 2002 10.10 10.14 9.883 9.974 353,782 -0.34(-3.32%)
Jun 18, 2002 10.18 10.32 10.16 10.32 311,589 +0.04(+0.36%)
Jun 17, 2002 10.14 10.46 10.13 10.28 525,165 +0.36(+3.62%)
Jun 14, 2002 9.856 9.931 9.700 9.920 497,722 -0.37(-3.59%)
Jun 12, 2002 10.38 10.47 10.17 10.29 484,653 -0.40(-3.71%)
Jun 11, 2002 10.74 10.81 10.61 10.69 1,120,154 -0.03(-0.25%)
Jun 10, 2002 10.63 10.77 10.58 10.71 692,629 -0.11(-0.99%)
Jun 07, 2002 10.87 10.91 10.63 10.82 533,753 -0.42(-3.76%)
Jun 06, 2002 11.17 11.32 11.13 11.24 242,140 +0.07(+0.67%)
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.