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 -0.080 (-1.26%)
Official Closing 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 (%)
Aug 31, 2012 3.035 3.052 2.987 3.011 634,286 +0.06(+2.20%)
Aug 30, 2012 2.976 2.976 2.923 2.946 949,474 -0.09(-3.09%)
Aug 29, 2012 3.035 3.052 3.011 3.040 464,788 +0.00(+0.00%)
Aug 27, 2012 3.070 3.082 3.035 3.040 802,638 +0.02(+0.58%)
Aug 24, 2012 2.999 3.052 2.987 3.023 568,309 -0.06(-2.10%)
Aug 23, 2012 3.093 3.117 3.070 3.087 801,235 -0.05(-1.69%)
Aug 22, 2012 3.105 3.158 3.093 3.140 927,858 +0.05(+1.71%)
Aug 21, 2012 3.093 3.134 3.076 3.087 826,294 +0.05(+1.55%)
Aug 20, 2012 3.064 3.070 3.005 3.040 866,505 -0.07(-2.27%)
Aug 17, 2012 3.129 3.129 3.093 3.111 765,738 -0.02(-0.56%)
Aug 16, 2012 3.082 3.134 3.065 3.129 595,199 +0.10(+3.16%)
Aug 15, 2012 3.016 3.050 3.016 3.033 834,703 +0.01(+0.38%)
Aug 14, 2012 3.039 3.056 3.010 3.021 1,296,449 +0.02(+0.57%)
Aug 13, 2012 3.039 3.056 2.975 3.004 571,227 -0.03(-0.95%)
Aug 10, 2012 2.998 3.033 2.975 3.033 1,095,029 +0.05(+1.73%)
Aug 09, 2012 3.016 3.033 2.970 2.981 1,787,304 +0.13(+4.64%)
Aug 08, 2012 2.838 2.866 2.826 2.849 979,707 -0.01(-0.20%)
Aug 07, 2012 2.849 2.866 2.843 2.855 945,061 +0.06(+2.26%)
Aug 06, 2012 2.809 2.829 2.792 2.792 1,101,195 +0.06(+2.10%)
Aug 03, 2012 2.671 2.751 2.671 2.734 1,349,020 +0.24(+9.43%)
Aug 02, 2012 2.522 2.545 2.464 2.499 953,073 -0.11(-4.40%)
Aug 01, 2012 2.648 2.660 2.608 2.614 982,190 +0.00(+0.00%)
Jul 31, 2012 2.608 2.637 2.596 2.614 689,152 -0.01(-0.22%)
Jul 30, 2012 2.602 2.637 2.602 2.619 591,363 +0.02(+0.66%)
Jul 27, 2012 2.545 2.619 2.533 2.602 1,172,240 +0.12(+4.86%)
Jul 26, 2012 2.481 2.499 2.475 2.481 832,934 +0.15(+6.40%)
Jul 25, 2012 2.355 2.367 2.326 2.332 792,879 -0.02(-0.73%)
Jul 24, 2012 2.378 2.378 2.309 2.349 1,296,858 -0.07(-3.08%)
Jul 23, 2012 2.407 2.430 2.367 2.424 722,922 -0.12(-4.74%)
Jul 20, 2012 2.550 2.568 2.527 2.545 703,955 -0.10(-3.90%)
Jul 19, 2012 2.637 2.660 2.625 2.648 733,782 +0.02(+0.88%)
Jul 18, 2012 2.602 2.637 2.602 2.625 520,774 +0.01(+0.44%)
Jul 17, 2012 2.619 2.625 2.562 2.614 471,039 +0.02(+0.66%)
Jul 16, 2012 2.585 2.619 2.563 2.596 594,883 +0.01(+0.22%)
Jul 13, 2012 2.539 2.596 2.539 2.591 458,212 +0.02(+0.89%)
Jul 12, 2012 2.556 2.585 2.533 2.568 973,523 +0.02(+0.90%)
Jul 11, 2012 2.539 2.568 2.522 2.545 422,328 +0.05(+1.84%)
Jul 10, 2012 2.545 2.565 2.499 2.499 541,012 -0.01(-0.46%)
Jul 09, 2012 2.510 2.522 2.487 2.510 432,741 +0.01(+0.23%)
Jul 06, 2012 2.516 2.533 2.481 2.504 1,035,077 -0.06(-2.46%)
Jul 05, 2012 2.591 2.591 2.527 2.568 1,032,293 -0.16(-5.89%)
Jul 03, 2012 2.688 2.728 2.683 2.728 240,982 +0.04(+1.50%)
Jul 02, 2012 2.671 2.688 2.642 2.688 788,981 +0.03(+1.30%)
Jun 29, 2012 2.648 2.671 2.637 2.654 908,455 +0.15(+5.96%)
Jun 28, 2012 2.458 2.510 2.447 2.504 484,000 +0.00(+0.00%)
Jun 27, 2012 2.464 2.510 2.453 2.504 411,993 +0.05(+2.11%)
Jun 26, 2012 2.447 2.458 2.412 2.453 721,684 +0.01(+0.47%)
Jun 25, 2012 2.470 2.471 2.430 2.441 756,318 -0.15(-5.77%)
Jun 22, 2012 2.608 2.614 2.556 2.591 752,138 +0.05(+1.81%)
Jun 21, 2012 2.671 2.688 2.527 2.545 1,405,786 -0.07(-2.85%)
Jun 20, 2012 2.619 2.642 2.585 2.619 977,855 +0.06(+2.24%)
Jun 19, 2012 2.510 2.585 2.504 2.562 786,624 +0.12(+4.94%)
Jun 18, 2012 2.430 2.464 2.418 2.441 851,527 -0.05(-2.07%)
Jun 15, 2012 2.430 2.493 2.430 2.493 1,119,215 +0.14(+6.11%)
Jun 14, 2012 2.315 2.372 2.315 2.349 542,956 +0.03(+1.49%)
Jun 13, 2012 2.303 2.358 2.303 2.315 406,206 -0.02(-0.74%)
Jun 12, 2012 2.326 2.344 2.286 2.332 705,090 +0.00(+0.00%)
Jun 11, 2012 2.436 2.441 2.326 2.332 550,327 -0.09(-3.56%)
Jun 08, 2012 2.344 2.418 2.344 2.418 524,452 -0.01(-0.24%)
Jun 07, 2012 2.504 2.504 2.424 2.424 831,560 -0.04(-1.63%)
Jun 06, 2012 2.395 2.464 2.390 2.464 889,569 +0.13(+5.41%)
Jun 05, 2012 2.298 2.349 2.298 2.338 1,117,386 +0.01(+0.49%)
Jun 04, 2012 2.326 2.344 2.303 2.326 763,395 +0.05(+2.27%)
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.