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

Aegon N.V. ADR (NY: AEG )

6.120 -0.130 (-2.08%)
Streaming Delayed Price Updated: 10:21 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 (%)
Sep 28, 2012 3.108 3.114 3.055 3.061 1,043,345 -0.15(-4.58%)
Sep 27, 2012 3.173 3.217 3.137 3.208 948,467 +0.07(+2.25%)
Sep 26, 2012 3.190 3.190 3.137 3.137 1,582,726 -0.07(-2.20%)
Sep 25, 2012 3.243 3.284 3.202 3.208 2,055,157 -0.04(-1.09%)
Sep 24, 2012 3.231 3.255 3.214 3.243 546,686 -0.04(-1.25%)
Sep 21, 2012 3.314 3.319 3.284 3.284 405,442 +0.02(+0.72%)
Sep 20, 2012 3.231 3.267 3.217 3.261 810,306 -0.08(-2.29%)
Sep 19, 2012 3.331 3.346 3.308 3.337 872,167 -0.02(-0.53%)
Sep 18, 2012 3.378 3.390 3.343 3.355 729,199 -0.10(-2.89%)
Sep 17, 2012 3.466 3.484 3.443 3.455 1,038,874 +0.01(+0.17%)
Sep 14, 2012 3.460 3.499 3.437 3.449 1,242,205 +0.06(+1.73%)
Sep 13, 2012 3.284 3.402 3.255 3.390 1,032,758 +0.09(+2.67%)
Sep 12, 2012 3.349 3.355 3.299 3.302 1,023,029 +0.05(+1.44%)
Sep 11, 2012 3.225 3.272 3.225 3.255 916,643 +0.09(+2.97%)
Sep 10, 2012 3.208 3.225 3.155 3.161 567,802 -0.08(-2.54%)
Sep 07, 2012 3.249 3.261 3.231 3.243 1,160,733 +0.07(+2.22%)
Sep 06, 2012 3.090 3.178 3.090 3.173 955,432 +0.15(+4.85%)
Sep 05, 2012 3.037 3.055 3.020 3.026 747,869 +0.02(+0.59%)
Sep 04, 2012 3.032 3.032 2.985 3.008 775,696 +0.00(+0.00%)
Aug 31, 2012 3.032 3.049 2.985 3.008 634,912 +0.06(+2.20%)
Aug 30, 2012 2.973 2.973 2.920 2.943 950,411 -0.09(-3.09%)
Aug 29, 2012 3.032 3.049 3.008 3.037 465,246 +0.00(+0.00%)
Aug 27, 2012 3.067 3.079 3.032 3.037 803,430 +0.02(+0.58%)
Aug 24, 2012 2.996 3.049 2.985 3.020 568,870 -0.06(-2.10%)
Aug 23, 2012 3.090 3.114 3.067 3.084 802,026 -0.05(-1.69%)
Aug 22, 2012 3.102 3.155 3.090 3.137 928,774 +0.05(+1.71%)
Aug 21, 2012 3.090 3.131 3.073 3.084 827,110 +0.05(+1.55%)
Aug 20, 2012 3.061 3.067 3.002 3.037 867,360 -0.07(-2.27%)
Aug 17, 2012 3.126 3.126 3.090 3.108 766,494 -0.02(-0.56%)
Aug 16, 2012 3.079 3.131 3.062 3.126 595,787 +0.10(+3.16%)
Aug 15, 2012 3.013 3.047 3.013 3.030 835,526 +0.01(+0.38%)
Aug 14, 2012 3.036 3.053 3.007 3.018 1,297,729 +0.02(+0.57%)
Aug 13, 2012 3.036 3.053 2.973 3.001 571,791 -0.03(-0.95%)
Aug 10, 2012 2.995 3.030 2.973 3.030 1,096,110 +0.05(+1.73%)
Aug 09, 2012 3.013 3.030 2.967 2.978 1,789,068 +0.13(+4.64%)
Aug 08, 2012 2.835 2.863 2.823 2.846 980,674 -0.01(-0.20%)
Aug 07, 2012 2.846 2.863 2.841 2.852 945,994 +0.06(+2.26%)
Aug 06, 2012 2.806 2.826 2.789 2.789 1,102,282 +0.06(+2.10%)
Aug 03, 2012 2.668 2.749 2.668 2.732 1,350,351 +0.24(+9.43%)
Aug 02, 2012 2.519 2.542 2.462 2.496 954,013 -0.11(-4.40%)
Aug 01, 2012 2.645 2.657 2.605 2.611 983,159 +0.00(+0.00%)
Jul 31, 2012 2.605 2.634 2.594 2.611 689,832 -0.01(-0.22%)
Jul 30, 2012 2.600 2.634 2.600 2.617 591,946 +0.02(+0.66%)
Jul 27, 2012 2.542 2.617 2.531 2.600 1,173,397 +0.12(+4.86%)
Jul 26, 2012 2.479 2.496 2.473 2.479 833,756 +0.15(+6.40%)
Jul 25, 2012 2.353 2.364 2.324 2.330 793,661 -0.02(-0.73%)
Jul 24, 2012 2.376 2.376 2.307 2.347 1,298,138 -0.07(-3.08%)
Jul 23, 2012 2.404 2.427 2.364 2.422 723,635 -0.12(-4.74%)
Jul 20, 2012 2.548 2.565 2.525 2.542 704,649 -0.10(-3.90%)
Jul 19, 2012 2.634 2.657 2.622 2.645 734,506 +0.02(+0.88%)
Jul 18, 2012 2.600 2.634 2.600 2.622 521,288 +0.01(+0.44%)
Jul 17, 2012 2.617 2.622 2.559 2.611 471,504 +0.02(+0.66%)
Jul 16, 2012 2.582 2.617 2.560 2.594 595,470 +0.01(+0.22%)
Jul 13, 2012 2.536 2.594 2.536 2.588 458,664 +0.02(+0.90%)
Jul 12, 2012 2.554 2.582 2.531 2.565 974,484 +0.02(+0.90%)
Jul 11, 2012 2.536 2.565 2.519 2.542 422,745 +0.05(+1.84%)
Jul 10, 2012 2.542 2.562 2.496 2.496 541,546 -0.01(-0.46%)
Jul 09, 2012 2.508 2.519 2.485 2.508 433,168 +0.01(+0.23%)
Jul 06, 2012 2.513 2.531 2.479 2.502 1,036,098 -0.06(-2.46%)
Jul 05, 2012 2.588 2.588 2.525 2.565 1,033,312 -0.16(-5.89%)
Jul 03, 2012 2.686 2.726 2.680 2.726 241,220 +0.04(+1.50%)
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.