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

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 27, 2004 8.264 8.325 8.214 8.275 539,965 +0.05(+0.61%)
Feb 26, 2004 8.170 8.264 8.147 8.225 468,809 +0.00(+0.00%)
Feb 25, 2004 8.220 8.248 8.114 8.225 710,670 -0.14(-1.66%)
Feb 24, 2004 8.320 8.426 8.287 8.364 648,138 -0.09(-1.05%)
Feb 23, 2004 8.581 8.593 8.442 8.453 442,394 -0.07(-0.78%)
Feb 20, 2004 8.693 8.693 8.459 8.520 787,397 -0.11(-1.23%)
Feb 19, 2004 8.698 8.737 8.626 8.626 641,490 +0.02(+0.19%)
Feb 18, 2004 8.726 8.726 8.543 8.609 971,219 -0.16(-1.78%)
Feb 17, 2004 8.709 8.799 8.665 8.765 785,421 +0.19(+2.27%)
Feb 13, 2004 8.704 8.704 8.509 8.570 558,833 -0.19(-2.22%)
Feb 12, 2004 8.754 8.810 8.715 8.765 532,059 -0.04(-0.51%)
Feb 11, 2004 8.676 8.865 8.632 8.810 2,268,036 +0.24(+2.86%)
Feb 10, 2004 8.543 8.598 8.498 8.565 491,270 -0.06(-0.65%)
Feb 09, 2004 8.632 8.671 8.565 8.620 410,949 +0.15(+1.77%)
Feb 06, 2004 8.392 8.509 8.370 8.470 573,567 +0.07(+0.79%)
Feb 05, 2004 8.459 8.470 8.376 8.403 767,811 +0.14(+1.68%)
Feb 04, 2004 8.331 8.403 8.264 8.264 1,076,517 -0.17(-2.04%)
Feb 03, 2004 8.492 8.498 8.403 8.437 1,015,423 -0.15(-1.75%)
Feb 02, 2004 8.509 8.676 8.420 8.587 1,208,769 +0.10(+1.18%)
Jan 30, 2004 8.465 8.515 8.392 8.487 617,411 +0.08(+0.93%)
Jan 29, 2004 8.548 8.554 8.364 8.409 775,358 -0.21(-2.39%)
Jan 28, 2004 8.793 8.871 8.604 8.615 1,122,697 -0.17(-1.90%)
Jan 27, 2004 8.849 8.849 8.721 8.782 445,449 +0.01(+0.13%)
Jan 26, 2004 8.676 8.821 8.620 8.771 694,498 -0.02(-0.19%)
Jan 23, 2004 8.826 8.876 8.754 8.787 413,105 -0.11(-1.25%)
Jan 22, 2004 8.815 8.932 8.810 8.899 821,359 +0.02(+0.25%)
Jan 21, 2004 8.771 8.921 8.726 8.876 687,131 +0.14(+1.59%)
Jan 20, 2004 8.760 8.782 8.671 8.737 748,764 -0.23(-2.54%)
Jan 16, 2004 9.021 9.032 8.904 8.965 613,818 -0.01(-0.06%)
Jan 15, 2004 9.010 9.016 8.865 8.971 847,773 +0.19(+2.22%)
Jan 14, 2004 8.676 8.776 8.648 8.776 700,787 +0.28(+3.27%)
Jan 13, 2004 8.615 8.626 8.431 8.498 575,005 +0.03(+0.33%)
Jan 12, 2004 8.453 8.470 8.387 8.470 471,863 -0.06(-0.72%)
Jan 09, 2004 8.492 8.654 8.515 8.531 588,302 +0.04(+0.46%)
Jan 08, 2004 8.359 8.504 8.359 8.492 398,191 +0.21(+2.48%)
Jan 07, 2004 8.281 8.281 8.197 8.287 636,998 -0.16(-1.85%)
Jan 06, 2004 8.348 8.476 8.337 8.442 826,210 -0.05(-0.59%)
Jan 05, 2004 8.476 8.498 8.403 8.492 661,974 +0.26(+3.11%)
Jan 02, 2004 8.264 8.342 8.236 8.236 438,441 +0.00(+0.00%)
Dec 31, 2003 8.175 8.264 8.153 8.236 355,784 +0.11(+1.30%)
Dec 30, 2003 8.114 8.164 8.092 8.131 353,089 +0.01(+0.14%)
Dec 29, 2003 7.975 8.120 7.975 8.120 778,413 +0.33(+4.21%)
Dec 26, 2003 7.736 7.825 7.736 7.791 322,362 +0.00(+0.00%)
Dec 24, 2003 7.847 7.869 7.775 7.791 213,830 -0.03(-0.36%)
Dec 23, 2003 7.841 7.858 7.769 7.819 360,995 -0.07(-0.85%)
Dec 22, 2003 7.825 7.886 7.791 7.886 400,347 +0.06(+0.71%)
Dec 19, 2003 7.797 7.852 7.786 7.830 460,004 -0.03(-0.42%)
Dec 18, 2003 7.685 7.875 7.685 7.864 719,655 +0.13(+1.73%)
Dec 17, 2003 7.685 7.736 7.663 7.730 520,739 -0.12(-1.49%)
Dec 16, 2003 7.802 7.875 7.763 7.847 786,319 +0.14(+1.88%)
Dec 15, 2003 7.903 7.903 7.691 7.702 530,981 -0.03(-0.43%)
Dec 12, 2003 7.769 7.769 7.613 7.736 521,457 +0.05(+0.65%)
Dec 11, 2003 7.552 7.697 7.530 7.685 512,832 +0.06(+0.73%)
Dec 10, 2003 7.608 7.708 7.546 7.630 636,818 -0.03(-0.36%)
Dec 09, 2003 7.836 7.808 7.624 7.658 459,285 -0.18(-2.27%)
Dec 08, 2003 7.674 7.813 7.674 7.836 463,598 +0.12(+1.59%)
Dec 05, 2003 7.663 7.802 7.663 7.713 465,754 -0.04(-0.50%)
Dec 04, 2003 7.775 7.808 7.708 7.752 421,910 -0.09(-1.21%)
Dec 03, 2003 7.864 7.925 7.797 7.847 957,024 +0.16(+2.03%)
Dec 02, 2003 7.669 7.752 7.669 7.691 687,670 -0.02(-0.22%)
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.