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 (%)
Oct 31, 2003 7.290 7.340 7.263 7.301 1,217,573 +0.13(+1.86%)
Oct 30, 2003 7.079 7.257 7.168 7.168 1,007,157 +0.09(+1.26%)
Oct 29, 2003 7.034 7.084 7.023 7.079 511,395 +0.00(+0.00%)
Oct 28, 2003 6.956 7.090 6.945 7.079 784,522 +0.07(+0.95%)
Oct 27, 2003 7.007 7.068 6.995 7.012 421,910 +0.08(+1.20%)
Oct 24, 2003 6.951 7.018 6.873 6.929 446,707 +0.03(+0.40%)
Oct 23, 2003 6.856 6.940 6.828 6.901 412,566 -0.01(-0.16%)
Oct 22, 2003 6.973 7.012 6.884 6.912 624,419 -0.28(-3.87%)
Oct 21, 2003 7.218 7.290 7.190 7.190 686,772 +0.01(+0.08%)
Oct 20, 2003 7.129 7.196 7.062 7.185 477,074 +0.07(+1.02%)
Oct 17, 2003 7.135 7.162 7.079 7.112 756,132 -0.02(-0.31%)
Oct 16, 2003 7.096 7.162 7.090 7.135 893,234 +0.01(+0.16%)
Oct 15, 2003 7.246 7.246 7.084 7.123 707,795 -0.08(-1.08%)
Oct 14, 2003 7.151 7.185 7.084 7.201 597,107 -0.08(-1.15%)
Oct 13, 2003 7.179 7.324 7.235 7.285 534,395 +0.11(+1.47%)
Oct 10, 2003 7.162 7.207 7.151 7.179 501,332 +0.12(+1.65%)
Oct 09, 2003 6.934 7.135 7.040 7.062 839,148 +0.13(+1.85%)
Oct 08, 2003 6.956 7.007 6.845 6.934 819,202 -0.02(-0.32%)
Oct 07, 2003 6.884 6.956 6.812 6.956 879,937 -0.03(-0.40%)
Oct 06, 2003 7.135 7.001 6.956 6.984 1,032,493 -0.15(-2.11%)
Oct 03, 2003 7.001 7.146 7.001 7.135 1,276,511 +0.39(+5.78%)
Oct 02, 2003 6.712 6.817 6.689 6.745 671,857 -0.05(-0.74%)
Oct 01, 2003 6.595 6.834 6.589 6.795 794,046 +0.28(+4.36%)
Sep 30, 2003 6.623 6.623 6.456 6.511 738,881 -0.21(-3.07%)
Sep 29, 2003 6.723 6.745 6.628 6.717 567,997 +0.09(+1.34%)
Sep 26, 2003 6.628 6.667 6.556 6.628 718,756 +0.00(+0.00%)
Sep 25, 2003 6.739 6.751 6.611 6.628 1,022,611 -0.11(-1.57%)
Sep 24, 2003 6.945 6.945 6.717 6.734 1,110,299 -0.31(-4.42%)
Sep 23, 2003 7.018 7.068 6.951 7.045 991,524 -0.11(-1.48%)
Sep 22, 2003 7.569 7.229 7.084 7.151 1,183,792 -0.42(-5.51%)
Sep 19, 2003 7.630 7.596 7.480 7.569 614,177 -0.06(-0.80%)
Sep 18, 2003 7.541 7.647 7.519 7.630 734,209 +0.22(+2.93%)
Sep 17, 2003 7.335 7.452 7.385 7.413 726,842 +0.08(+1.06%)
Sep 16, 2003 7.268 7.346 7.201 7.335 1,031,056 +0.07(+0.92%)
Sep 15, 2003 7.352 7.357 7.263 7.268 277,440 -0.04(-0.53%)
Sep 12, 2003 7.357 7.357 7.207 7.307 647,420 -0.06(-0.83%)
Sep 11, 2003 7.279 7.429 7.279 7.368 665,029 +0.11(+1.53%)
Sep 10, 2003 7.296 7.374 7.251 7.257 517,145 -0.22(-2.98%)
Sep 09, 2003 7.480 7.535 7.457 7.480 444,011 -0.06(-0.74%)
Sep 08, 2003 7.429 7.585 7.402 7.535 847,054 +0.25(+3.44%)
Sep 05, 2003 7.318 7.385 7.268 7.285 524,153 -0.02(-0.30%)
Sep 04, 2003 7.329 7.346 7.240 7.307 1,024,407 +0.03(+0.38%)
Sep 03, 2003 7.201 7.346 7.185 7.279 931,868 +0.14(+2.03%)
Sep 02, 2003 7.073 7.135 7.012 7.135 454,972 +0.20(+2.89%)
Aug 29, 2003 6.873 6.956 6.851 6.934 335,839 -0.03(-0.40%)
Aug 28, 2003 6.873 6.979 6.840 6.962 635,919 +0.12(+1.71%)
Aug 27, 2003 6.773 6.862 6.756 6.845 459,824 +0.07(+1.07%)
Aug 26, 2003 6.723 6.778 6.578 6.773 978,407 -0.08(-1.22%)
Aug 25, 2003 6.901 6.906 6.801 6.856 397,292 -0.02(-0.24%)
Aug 22, 2003 7.001 7.007 6.862 6.873 484,801 -0.08(-1.12%)
Aug 21, 2003 6.956 7.012 6.873 6.951 433,230 +0.06(+0.89%)
Aug 20, 2003 6.895 6.956 6.834 6.890 483,363 -0.11(-1.59%)
Aug 19, 2003 6.984 7.040 6.918 7.001 521,278 +0.06(+0.80%)
Aug 18, 2003 6.856 6.951 6.856 6.945 1,209,487 +0.08(+1.22%)
Aug 15, 2003 6.773 6.901 6.773 6.862 426,582 +0.04(+0.57%)
Aug 14, 2003 6.767 6.873 6.689 6.823 647,420 +0.00(+0.00%)
Aug 13, 2003 7.001 7.001 6.778 6.823 727,202 -0.22(-3.08%)
Aug 12, 2003 7.012 7.062 6.962 7.040 704,201 +0.14(+2.02%)
Aug 11, 2003 6.890 6.973 6.817 6.901 1,005,181 +0.00(+0.00%)
Aug 08, 2003 6.923 6.929 6.817 6.901 898,266 +0.16(+2.39%)
Aug 07, 2003 6.745 6.762 6.645 6.739 989,548 -0.04(-0.66%)
Aug 06, 2003 6.823 6.845 6.706 6.784 1,128,088 -0.22(-3.18%)
Aug 05, 2003 7.151 7.201 6.968 7.007 921,625 -0.09(-1.26%)
Aug 04, 2003 7.107 7.146 6.906 7.096 1,158,096 +0.06(+0.87%)
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.