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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2003 6.320 6.956 6.320 6.807 1,460,068 +0.25(+3.75%)
Jan 30, 2003 6.742 6.769 6.544 6.560 734,986 +0.02(+0.25%)
Jan 29, 2003 6.368 6.598 6.293 6.544 590,156 +0.08(+1.24%)
Jan 28, 2003 6.384 6.507 6.314 6.464 607,536 +0.20(+3.16%)
Jan 27, 2003 6.534 6.619 6.181 6.266 879,815 -0.49(-7.28%)
Jan 24, 2003 6.946 6.989 6.716 6.758 497,465 -0.15(-2.17%)
Jan 23, 2003 6.833 6.962 6.796 6.908 619,870 +0.20(+2.95%)
Jan 22, 2003 6.630 6.796 6.619 6.710 854,213 -0.19(-2.79%)
Jan 21, 2003 7.117 7.170 6.892 6.903 865,986 -0.50(-6.79%)
Jan 17, 2003 7.438 7.556 7.352 7.406 379,920 -0.23(-3.01%)
Jan 16, 2003 7.727 7.727 7.572 7.636 294,891 -0.09(-1.18%)
Jan 15, 2003 7.898 7.898 7.652 7.727 292,835 -0.20(-2.50%)
Jan 14, 2003 7.888 7.952 7.807 7.925 529,421 +0.12(+1.51%)
Jan 13, 2003 7.909 7.936 7.716 7.807 469,247 +0.11(+1.46%)
Jan 10, 2003 7.599 7.759 7.599 7.695 676,867 +0.00(+0.00%)
Jan 09, 2003 7.299 7.706 7.299 7.695 887,103 +0.64(+9.02%)
Jan 08, 2003 7.219 7.251 7.021 7.058 435,235 -0.21(-2.87%)
Jan 07, 2003 7.229 7.331 7.063 7.267 856,642 -0.29(-3.82%)
Jan 06, 2003 7.288 7.599 7.283 7.556 573,150 +0.14(+1.95%)
Jan 03, 2003 7.385 7.492 7.304 7.411 591,091 -0.01(-0.14%)
Jan 02, 2003 7.037 7.427 7.026 7.422 787,685 +0.56(+8.11%)
Dec 31, 2002 6.823 6.914 6.801 6.865 664,720 -0.05(-0.70%)
Dec 30, 2002 6.785 6.956 6.732 6.914 612,021 +0.23(+3.44%)
Dec 27, 2002 6.796 6.823 6.609 6.684 489,617 -0.21(-3.10%)
Dec 26, 2002 6.796 6.978 6.796 6.898 389,264 -0.01(-0.08%)
Dec 24, 2002 6.876 6.924 6.823 6.903 156,976 +0.03(+0.39%)
Dec 23, 2002 6.924 7.005 6.860 6.876 650,144 -0.07(-1.08%)
Dec 20, 2002 6.882 7.031 6.865 6.951 914,201 +0.00(+0.00%)
Dec 19, 2002 7.005 7.203 6.887 6.951 591,651 -0.22(-3.13%)
Dec 18, 2002 7.229 7.304 7.144 7.176 395,057 -0.23(-3.11%)
Dec 17, 2002 7.492 7.668 7.358 7.406 491,112 -0.20(-2.67%)
Dec 16, 2002 7.219 7.652 7.213 7.609 660,235 +0.39(+5.41%)
Dec 13, 2002 7.240 7.283 7.144 7.219 559,882 -0.32(-4.26%)
Dec 12, 2002 7.620 7.663 7.492 7.540 409,446 -0.13(-1.67%)
Dec 11, 2002 7.577 7.764 7.566 7.668 511,481 +0.15(+1.99%)
Dec 10, 2002 7.443 7.524 7.336 7.518 616,132 +0.13(+1.81%)
Dec 09, 2002 7.652 7.690 7.385 7.385 691,257 -0.35(-4.56%)
Dec 06, 2002 7.572 7.882 7.518 7.738 572,590 -0.16(-1.97%)
Dec 05, 2002 8.225 8.225 7.748 7.893 582,868 -0.05(-0.67%)
Dec 04, 2002 7.679 7.952 7.599 7.946 845,804 +0.02(+0.27%)
Dec 03, 2002 8.064 8.118 7.839 7.925 736,855 -0.40(-4.76%)
Dec 02, 2002 8.626 8.647 8.251 8.321 696,302 -0.22(-2.57%)
Nov 29, 2002 8.540 8.567 8.380 8.540 1,082,577 +0.46(+5.70%)
Nov 27, 2002 7.813 8.107 7.807 8.080 837,394 +0.52(+6.94%)
Nov 26, 2002 7.754 7.759 7.497 7.556 624,728 -0.46(-5.74%)
Nov 25, 2002 7.791 8.069 7.759 8.016 740,218 +0.12(+1.56%)
Nov 22, 2002 7.743 7.946 7.743 7.893 659,674 +0.11(+1.37%)
Nov 21, 2002 7.599 7.802 7.572 7.786 847,486 +0.47(+6.44%)
Nov 20, 2002 7.101 7.406 7.090 7.315 849,354 +0.12(+1.71%)
Nov 19, 2002 7.229 7.352 7.176 7.192 823,192 -0.18(-2.40%)
Nov 18, 2002 7.577 7.588 7.363 7.368 690,883 -0.12(-1.64%)
Nov 15, 2002 7.299 7.492 7.272 7.492 666,028 +0.24(+3.24%)
Nov 14, 2002 7.144 7.256 7.063 7.256 995,118 +0.59(+8.92%)
Nov 13, 2002 6.480 6.791 6.448 6.662 829,919 -0.17(-2.51%)
Nov 12, 2002 6.828 6.951 6.791 6.833 369,081 -0.04(-0.55%)
Nov 11, 2002 6.705 7.005 6.705 6.871 646,967 -0.24(-3.39%)
Nov 08, 2002 7.197 7.294 6.962 7.112 537,083 +0.09(+1.30%)
Nov 07, 2002 7.101 7.208 6.924 7.021 846,364 -0.68(-8.89%)
Nov 06, 2002 7.706 7.759 7.358 7.706 1,332,804 -0.01(-0.14%)
Nov 05, 2002 7.647 7.850 7.588 7.716 1,015,675 +0.25(+3.30%)
Nov 04, 2002 7.427 7.625 7.427 7.470 1,068,000 +0.26(+3.56%)
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.