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

Aegon N.V. ADR (NY: AEG )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 4.085 4.097 3.999 4.022 6,588,519 -0.05(-1.13%)
Apr 29, 2010 3.968 4.097 3.953 4.068 3,306,896 +0.19(+5.03%)
Apr 28, 2010 3.890 3.925 3.833 3.873 12,360,394 -0.03(-0.88%)
Apr 27, 2010 4.011 4.062 3.885 3.908 10,668,075 -0.14(-3.40%)
Apr 26, 2010 4.016 4.080 4.016 4.045 3,479,829 -0.05(-1.12%)
Apr 23, 2010 4.051 4.102 4.022 4.091 1,994,647 +0.04(+0.99%)
Apr 22, 2010 3.965 4.051 3.936 4.051 1,967,455 -0.03(-0.70%)
Apr 21, 2010 4.097 4.114 4.039 4.080 1,034,236 -0.08(-1.93%)
Apr 20, 2010 4.154 4.177 4.120 4.160 1,496,786 +0.02(+0.55%)
Apr 19, 2010 4.062 4.154 4.039 4.137 3,002,590 -0.02(-0.55%)
Apr 16, 2010 4.183 4.211 4.114 4.160 1,996,136 -0.06(-1.49%)
Apr 15, 2010 4.188 4.251 4.188 4.223 2,096,331 -0.02(-0.54%)
Apr 14, 2010 4.171 4.246 4.154 4.246 1,939,197 +0.13(+3.20%)
Apr 13, 2010 4.137 4.143 4.074 4.114 1,922,873 -0.05(-1.10%)
Apr 12, 2010 4.160 4.182 4.148 4.160 719,706 +0.06(+1.54%)
Apr 09, 2010 4.051 4.097 4.034 4.097 820,674 +0.08(+2.00%)
Apr 08, 2010 3.994 4.034 3.976 4.016 2,206,916 -0.01(-0.14%)
Apr 07, 2010 4.039 4.051 3.999 4.022 1,830,225 -0.02(-0.43%)
Apr 06, 2010 3.994 4.045 3.982 4.039 647,869 +0.03(+0.71%)
Apr 05, 2010 4.005 4.022 3.994 4.011 335,604 +0.02(+0.43%)
Apr 01, 2010 3.971 3.994 3.994 3.994 618,888 +0.09(+2.35%)
Mar 31, 2010 3.885 3.942 3.856 3.902 798,589 +0.02(+0.44%)
Mar 30, 2010 3.931 3.931 3.816 3.885 1,256,643 -0.05(-1.17%)
Mar 29, 2010 3.925 3.942 3.908 3.931 547,595 +0.05(+1.18%)
Mar 26, 2010 3.845 3.908 3.833 3.885 2,461,054 +0.10(+2.57%)
Mar 25, 2010 3.868 3.873 3.787 3.787 2,097,944 +0.01(+0.30%)
Mar 24, 2010 3.787 3.810 3.764 3.776 2,406,143 -0.09(-2.23%)
Mar 23, 2010 3.810 3.868 3.793 3.862 953,018 +0.11(+2.90%)
Mar 22, 2010 3.655 3.753 3.655 3.753 2,304,550 +0.03(+0.77%)
Mar 19, 2010 3.776 3.787 3.713 3.724 4,022,417 -0.06(-1.66%)
Mar 18, 2010 3.833 3.839 3.759 3.787 2,432,051 -0.09(-2.22%)
Mar 17, 2010 3.845 3.896 3.839 3.873 1,565,740 +0.05(+1.35%)
Mar 16, 2010 3.787 3.833 3.765 3.822 3,188,173 +0.04(+1.06%)
Mar 15, 2010 3.736 3.782 3.731 3.782 3,361,477 -0.07(-1.93%)
Mar 12, 2010 3.879 3.890 3.822 3.856 1,543,794 +0.01(+0.30%)
Mar 11, 2010 3.816 3.850 3.793 3.845 2,067,467 +0.03(+0.90%)
Mar 10, 2010 3.787 3.845 3.782 3.810 3,420,544 +0.06(+1.68%)
Mar 09, 2010 3.730 3.782 3.724 3.747 448,030 +0.00(+0.00%)
Mar 08, 2010 3.759 3.787 3.724 3.747 747,568 -0.07(-1.80%)
Mar 05, 2010 3.719 3.833 3.713 3.816 915,392 +0.16(+4.39%)
Mar 04, 2010 3.690 3.701 3.621 3.655 912,092 -0.03(-0.93%)
Mar 03, 2010 3.707 3.741 3.690 3.690 884,427 -0.02(-0.62%)
Mar 02, 2010 3.724 3.736 3.673 3.713 998,839 +0.07(+2.05%)
Mar 01, 2010 3.610 3.644 3.598 3.638 954,604 +0.03(+0.79%)
Feb 26, 2010 3.552 3.627 3.495 3.610 1,200,503 +0.13(+3.79%)
Feb 25, 2010 3.432 3.478 3.403 3.478 734,353 +0.09(+2.53%)
Feb 24, 2010 3.386 3.432 3.352 3.392 544,654 +0.05(+1.54%)
Feb 23, 2010 3.409 3.438 3.340 3.340 505,092 -0.11(-3.32%)
Feb 22, 2010 3.461 3.478 3.444 3.455 495,253 -0.01(-0.33%)
Feb 19, 2010 3.409 3.466 3.398 3.466 628,264 -0.06(-1.63%)
Feb 18, 2010 3.444 3.529 3.438 3.524 686,334 +0.04(+1.15%)
Feb 17, 2010 3.495 3.524 3.466 3.484 559,146 +0.01(+0.16%)
Feb 16, 2010 3.403 3.501 3.380 3.478 1,034,847 +0.09(+2.53%)
Feb 12, 2010 3.306 3.392 3.392 3.392 824,486 -0.04(-1.17%)
Feb 11, 2010 3.375 3.444 3.323 3.432 909,846 -0.01(-0.17%)
Feb 10, 2010 3.421 3.461 3.369 3.438 862,839 +0.03(+1.01%)
Feb 09, 2010 3.340 3.455 3.289 3.403 2,273,971 +0.25(+7.80%)
Feb 08, 2010 3.197 3.272 3.151 3.157 1,075,361 -0.12(-3.67%)
Feb 05, 2010 3.340 3.369 3.151 3.277 2,174,331 -0.11(-3.21%)
Feb 04, 2010 3.575 3.575 3.386 3.386 1,600,466 -0.26(-7.22%)
Feb 03, 2010 3.673 3.701 3.627 3.650 921,668 -0.05(-1.39%)
Feb 02, 2010 3.638 3.719 3.615 3.701 910,502 +0.15(+4.19%)
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.