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 -0.080 (-1.28%)
Official Closing 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, 2012 2.699 2.699 2.641 2.687 658,751 -0.06(-2.09%)
Apr 27, 2012 2.762 2.762 2.716 2.744 907,029 +0.02(+0.84%)
Apr 26, 2012 2.664 2.744 2.664 2.722 712,248 -0.02(-0.63%)
Apr 25, 2012 2.756 2.773 2.717 2.739 986,933 +0.09(+3.24%)
Apr 24, 2012 2.596 2.681 2.590 2.653 606,534 +0.06(+2.21%)
Apr 23, 2012 2.538 2.596 2.521 2.596 1,123,334 -0.15(-5.43%)
Apr 20, 2012 2.762 2.779 2.733 2.744 582,379 +0.05(+1.91%)
Apr 19, 2012 2.704 2.742 2.670 2.693 708,051 -0.05(-1.88%)
Apr 18, 2012 2.762 2.796 2.739 2.744 669,689 -0.07(-2.64%)
Apr 17, 2012 2.802 2.830 2.767 2.819 732,068 +0.13(+4.68%)
Apr 16, 2012 2.722 2.722 2.653 2.693 977,286 -0.02(-0.63%)
Apr 13, 2012 2.762 2.762 2.699 2.710 938,608 -0.13(-4.44%)
Apr 12, 2012 2.767 2.848 2.767 2.836 752,685 +0.04(+1.43%)
Apr 11, 2012 2.836 2.853 2.785 2.796 906,261 +0.07(+2.74%)
Apr 10, 2012 2.808 2.830 2.710 2.722 1,356,679 -0.17(-5.94%)
Apr 09, 2012 2.899 2.922 2.876 2.893 594,343 -0.07(-2.51%)
Apr 05, 2012 2.888 2.968 2.888 2.968 970,481 +0.00(+0.00%)
Apr 04, 2012 2.997 3.025 2.939 2.968 1,063,585 -0.12(-3.90%)
Apr 03, 2012 3.163 3.174 3.065 3.088 967,116 -0.12(-3.75%)
Apr 02, 2012 3.134 3.226 3.123 3.209 619,303 +0.02(+0.72%)
Mar 30, 2012 3.197 3.197 3.123 3.186 700,996 -0.01(-0.36%)
Mar 29, 2012 3.177 3.197 3.140 3.197 953,377 -0.06(-1.93%)
Mar 28, 2012 3.300 3.300 3.226 3.260 1,021,190 -0.03(-0.87%)
Mar 27, 2012 3.306 3.323 3.277 3.289 775,045 -0.01(-0.35%)
Mar 26, 2012 3.306 3.309 3.277 3.300 1,580,329 +0.03(+0.88%)
Mar 23, 2012 3.220 3.277 3.186 3.272 728,026 +0.07(+2.33%)
Mar 22, 2012 3.180 3.220 3.174 3.197 693,702 -0.07(-2.11%)
Mar 21, 2012 3.317 3.323 3.249 3.266 704,050 -0.03(-1.04%)
Mar 20, 2012 3.295 3.323 3.283 3.300 738,639 -0.09(-2.54%)
Mar 19, 2012 3.346 3.409 3.340 3.386 1,233,495 -0.01(-0.34%)
Mar 16, 2012 3.398 3.452 3.392 3.398 1,575,047 +0.09(+2.77%)
Mar 15, 2012 3.266 3.317 3.237 3.306 1,647,651 +0.18(+5.87%)
Mar 14, 2012 3.105 3.140 3.094 3.123 1,377,614 +0.14(+4.61%)
Mar 13, 2012 2.939 2.985 2.927 2.985 823,159 +0.04(+1.36%)
Mar 12, 2012 2.945 2.956 2.916 2.945 511,822 +0.01(+0.19%)
Mar 09, 2012 2.939 2.968 2.922 2.939 545,531 -0.02(-0.77%)
Mar 08, 2012 2.928 2.979 2.916 2.962 818,304 +0.10(+3.40%)
Mar 07, 2012 2.853 2.882 2.842 2.865 413,094 +0.03(+1.01%)
Mar 06, 2012 2.888 2.905 2.819 2.836 1,194,244 -0.18(-6.07%)
Mar 05, 2012 3.020 3.025 2.991 3.020 799,269 -0.02(-0.57%)
Mar 02, 2012 3.031 3.060 3.020 3.037 825,215 -0.02(-0.56%)
Mar 01, 2012 3.025 3.074 3.014 3.054 979,983 +0.05(+1.52%)
Feb 29, 2012 3.031 3.065 2.985 3.008 489,164 -0.01(-0.38%)
Feb 28, 2012 2.968 3.034 2.951 3.020 1,002,611 +0.02(+0.76%)
Feb 27, 2012 2.928 3.020 2.911 2.997 554,037 -0.01(-0.38%)
Feb 24, 2012 3.020 3.042 3.002 3.008 669,694 +0.03(+1.16%)
Feb 23, 2012 2.945 3.008 2.922 2.974 615,790 +0.00(+0.00%)
Feb 22, 2012 2.991 3.008 2.959 2.974 834,256 -0.06(-2.08%)
Feb 21, 2012 3.042 3.071 3.020 3.037 1,444,252 +0.02(+0.57%)
Feb 17, 2012 3.025 3.037 2.985 3.020 1,500,973 +0.17(+5.82%)
Feb 16, 2012 2.744 2.853 2.733 2.853 1,106,050 +0.06(+2.26%)
Feb 15, 2012 2.819 2.825 2.779 2.790 1,076,221 -0.03(-1.22%)
Feb 14, 2012 2.865 2.876 2.802 2.825 1,044,011 -0.15(-5.19%)
Feb 13, 2012 2.974 2.979 2.945 2.979 792,353 +0.13(+4.42%)
Feb 10, 2012 2.842 2.871 2.830 2.853 955,597 -0.12(-4.05%)
Feb 09, 2012 3.042 3.048 2.951 2.974 920,235 -0.01(-0.19%)
Feb 08, 2012 2.991 3.014 2.945 2.979 1,050,462 +0.07(+2.36%)
Feb 07, 2012 2.893 2.916 2.871 2.911 547,775 +0.02(+0.79%)
Feb 06, 2012 2.848 2.905 2.836 2.888 838,249 -0.02(-0.79%)
Feb 03, 2012 2.876 2.922 2.876 2.911 1,110,698 +0.04(+1.40%)
Feb 02, 2012 2.876 2.905 2.859 2.871 598,050 +0.01(+0.40%)
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.