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 29, 2004 6.072 6.150 6.055 6.150 848,373 +0.01(+0.09%)
Oct 28, 2004 6.072 6.167 6.072 6.144 757,181 +0.07(+1.19%)
Oct 27, 2004 5.988 6.105 5.961 6.072 923,589 +0.08(+1.30%)
Oct 26, 2004 5.922 6.000 5.905 5.994 848,912 +0.11(+1.80%)
Oct 25, 2004 5.877 5.927 5.849 5.888 533,509 +0.02(+0.28%)
Oct 22, 2004 5.966 5.988 5.855 5.871 781,236 -0.01(-0.19%)
Oct 21, 2004 5.844 5.905 5.827 5.883 886,789 -0.04(-0.75%)
Oct 20, 2004 5.871 5.938 5.849 5.927 509,275 +0.03(+0.47%)
Oct 19, 2004 6.005 6.050 5.877 5.899 890,200 -0.02(-0.28%)
Oct 18, 2004 5.855 5.949 5.844 5.916 847,476 -0.05(-0.84%)
Oct 15, 2004 5.949 6.027 5.894 5.966 908,869 +0.06(+0.94%)
Oct 14, 2004 6.016 6.050 5.888 5.910 1,341,852 -0.14(-2.39%)
Oct 13, 2004 6.105 6.105 6.022 6.055 1,099,331 +0.01(+0.18%)
Oct 12, 2004 6.005 6.066 5.972 6.044 913,357 -0.11(-1.72%)
Oct 11, 2004 6.139 6.178 6.100 6.150 586,286 -0.01(-0.09%)
Oct 08, 2004 6.189 6.234 6.133 6.156 523,995 -0.07(-1.07%)
Oct 07, 2004 6.261 6.273 6.222 6.222 1,019,269 -0.06(-0.89%)
Oct 06, 2004 6.200 6.295 6.195 6.278 465,115 +0.07(+1.08%)
Oct 05, 2004 6.222 6.278 6.200 6.211 417,006 +0.01(+0.09%)
Oct 04, 2004 6.183 6.256 6.183 6.206 668,502 +0.08(+1.27%)
Oct 01, 2004 6.066 6.156 6.050 6.128 642,473 +0.11(+1.85%)
Sep 30, 2004 6.005 6.050 5.983 6.016 896,841 +0.06(+0.93%)
Sep 29, 2004 5.966 6.000 5.944 5.961 514,122 +0.02(+0.28%)
Sep 28, 2004 5.910 5.977 5.877 5.944 991,444 +0.06(+0.95%)
Sep 27, 2004 5.894 5.933 5.866 5.888 1,364,829 -0.12(-1.95%)
Sep 24, 2004 6.016 6.050 6.000 6.005 732,049 -0.06(-0.92%)
Sep 23, 2004 6.100 6.100 6.044 6.061 987,315 -0.12(-1.98%)
Sep 22, 2004 6.211 6.245 6.128 6.183 1,172,931 -0.15(-2.37%)
Sep 21, 2004 6.256 6.351 6.234 6.334 735,640 +0.12(+1.97%)
Sep 20, 2004 6.195 6.228 6.178 6.211 563,847 -0.07(-1.06%)
Sep 17, 2004 6.261 6.328 6.228 6.278 550,563 +0.02(+0.36%)
Sep 16, 2004 6.189 6.256 6.172 6.256 620,572 -0.04(-0.71%)
Sep 15, 2004 6.334 6.334 6.250 6.300 702,789 -0.01(-0.09%)
Sep 14, 2004 6.295 6.323 6.267 6.306 538,176 -0.02(-0.35%)
Sep 13, 2004 6.312 6.390 6.278 6.328 851,784 +0.04(+0.62%)
Sep 10, 2004 6.250 6.334 6.222 6.289 755,206 +0.07(+1.16%)
Sep 09, 2004 6.217 6.239 6.167 6.217 421,494 +0.00(+0.00%)
Sep 08, 2004 6.161 6.284 6.161 6.217 674,785 +0.00(+0.00%)
Sep 07, 2004 6.200 6.250 6.161 6.217 692,198 +0.07(+1.18%)
Sep 03, 2004 6.161 6.183 6.111 6.144 403,542 +0.02(+0.27%)
Sep 02, 2004 6.050 6.144 6.033 6.128 560,795 +0.13(+2.14%)
Sep 01, 2004 6.011 6.050 5.988 6.000 473,193 +0.02(+0.28%)
Aug 31, 2004 5.977 6.000 5.933 5.983 720,381 -0.01(-0.19%)
Aug 30, 2004 6.011 6.061 5.994 5.994 455,062 -0.03(-0.55%)
Aug 27, 2004 6.066 6.066 6.000 6.027 492,939 -0.09(-1.46%)
Aug 26, 2004 6.072 6.133 6.044 6.117 646,781 -0.02(-0.27%)
Aug 25, 2004 6.016 6.150 5.988 6.133 2,416,411 +0.14(+2.42%)
Aug 24, 2004 6.000 6.016 5.961 5.988 595,620 +0.04(+0.66%)
Aug 23, 2004 6.055 6.066 5.944 5.949 646,243 -0.01(-0.09%)
Aug 20, 2004 5.871 5.988 5.860 5.955 624,163 -0.02(-0.28%)
Aug 19, 2004 6.011 6.011 5.933 5.972 676,042 -0.02(-0.37%)
Aug 18, 2004 5.821 6.033 5.821 5.994 1,088,022 +0.12(+2.09%)
Aug 17, 2004 5.905 5.955 5.855 5.871 586,465 -0.03(-0.47%)
Aug 16, 2004 5.799 5.916 5.777 5.899 1,381,165 +0.07(+1.24%)
Aug 13, 2004 5.810 5.922 5.799 5.827 755,925 +0.03(+0.48%)
Aug 12, 2004 5.821 5.855 5.727 5.799 1,019,987 -0.30(-4.84%)
Aug 11, 2004 6.033 6.111 5.949 6.094 898,816 +0.02(+0.27%)
Aug 10, 2004 5.988 6.094 5.988 6.078 467,269 +0.09(+1.49%)
Aug 09, 2004 6.027 6.039 5.927 5.988 993,598 -0.07(-1.10%)
Aug 06, 2004 6.117 6.144 6.050 6.055 538,536 -0.11(-1.81%)
Aug 05, 2004 6.256 6.278 6.139 6.167 431,187 -0.04(-0.63%)
Aug 04, 2004 6.089 6.239 6.083 6.206 468,526 -0.01(-0.18%)
Aug 03, 2004 6.234 6.300 6.206 6.217 547,870 -0.05(-0.80%)
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.