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: 4:10 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 26, 2010 3.454 3.526 3.398 3.510 1,234,762 +0.13(+3.79%)
Feb 25, 2010 3.337 3.381 3.309 3.381 755,309 +0.08(+2.53%)
Feb 24, 2010 3.292 3.337 3.259 3.298 560,197 +0.05(+1.54%)
Feb 23, 2010 3.315 3.342 3.248 3.248 519,505 -0.11(-3.32%)
Feb 22, 2010 3.365 3.381 3.348 3.359 509,386 -0.01(-0.33%)
Feb 19, 2010 3.315 3.370 3.303 3.370 646,192 -0.06(-1.63%)
Feb 18, 2010 3.348 3.432 3.342 3.426 705,920 +0.04(+1.15%)
Feb 17, 2010 3.398 3.426 3.370 3.387 575,102 +0.01(+0.16%)
Feb 16, 2010 3.309 3.404 3.287 3.381 1,064,378 +0.08(+2.53%)
Feb 12, 2010 3.214 3.298 3.298 3.298 848,014 -0.04(-1.17%)
Feb 11, 2010 3.281 3.348 3.231 3.337 935,810 -0.01(-0.17%)
Feb 10, 2010 3.326 3.365 3.276 3.342 887,462 +0.03(+1.01%)
Feb 09, 2010 3.248 3.359 3.198 3.309 2,338,863 +0.24(+7.80%)
Feb 08, 2010 3.108 3.181 3.064 3.069 1,106,048 -0.12(-3.67%)
Feb 05, 2010 3.248 3.276 3.064 3.186 2,236,380 -0.11(-3.21%)
Feb 04, 2010 3.476 3.476 3.292 3.292 1,646,139 -0.26(-7.22%)
Feb 03, 2010 3.571 3.599 3.526 3.549 947,970 -0.05(-1.39%)
Feb 02, 2010 3.537 3.615 3.515 3.599 936,485 +0.14(+4.19%)
Feb 01, 2010 3.437 3.487 3.426 3.454 876,910 +0.16(+4.73%)
Jan 29, 2010 3.381 3.420 3.287 3.298 1,484,646 -0.12(-3.43%)
Jan 28, 2010 3.437 3.443 3.404 3.415 1,608,325 -0.02(-0.65%)
Jan 27, 2010 3.387 3.437 3.356 3.437 1,037,529 +0.06(+1.65%)
Jan 26, 2010 3.376 3.461 3.354 3.381 766,812 -0.04(-1.14%)
Jan 25, 2010 3.493 3.510 3.404 3.420 1,103,210 +0.07(+2.16%)
Jan 22, 2010 3.420 3.476 3.326 3.348 2,115,410 -0.03(-0.99%)
Jan 21, 2010 3.615 3.632 3.376 3.381 2,590,162 -0.27(-7.47%)
Jan 20, 2010 3.721 3.721 3.593 3.654 1,325,547 -0.19(-4.93%)
Jan 19, 2010 3.755 3.849 3.755 3.844 1,141,441 -0.03(-0.72%)
Jan 15, 2010 3.916 3.872 3.872 3.872 1,733,188 -0.11(-2.66%)
Jan 14, 2010 3.966 3.994 3.938 3.977 564,337 -0.02(-0.56%)
Jan 13, 2010 3.989 4.000 3.933 4.000 1,090,485 +0.03(+0.70%)
Jan 12, 2010 3.972 4.005 3.916 3.972 1,184,418 -0.02(-0.56%)
Jan 11, 2010 4.044 4.055 3.961 3.994 1,041,505 -0.04(-0.97%)
Jan 08, 2010 3.966 4.039 3.966 4.033 1,097,430 +0.13(+3.28%)
Jan 07, 2010 3.799 3.911 3.777 3.905 1,431,398 +0.09(+2.34%)
Jan 06, 2010 3.805 3.827 3.782 3.816 712,885 -0.02(-0.44%)
Jan 05, 2010 3.838 3.866 3.782 3.833 1,181,063 +0.03(+0.73%)
Jan 04, 2010 3.766 3.855 3.760 3.805 1,587,823 +0.23(+6.55%)
Dec 31, 2009 3.738 3.571 3.571 3.571 927,897 -0.04(-1.08%)
Dec 30, 2009 3.610 3.621 3.587 3.610 763,904 -0.05(-1.37%)
Dec 29, 2009 3.710 3.716 3.654 3.660 920,582 +0.02(+0.46%)
Dec 28, 2009 3.682 3.682 3.627 3.643 983,479 +0.02(+0.62%)
Dec 24, 2009 3.721 3.721 3.610 3.621 304,043 -0.02(-0.46%)
Dec 23, 2009 3.621 3.638 3.577 3.638 1,047,183 +0.11(+3.00%)
Dec 22, 2009 3.504 3.549 3.493 3.532 799,821 +0.08(+2.26%)
Dec 21, 2009 3.437 3.493 3.426 3.454 1,081,024 +0.04(+1.14%)
Dec 18, 2009 3.454 3.482 3.365 3.415 1,392,594 -0.07(-1.92%)
Dec 17, 2009 3.565 3.576 3.450 3.482 2,317,668 -0.14(-3.85%)
Dec 16, 2009 3.654 3.677 3.615 3.621 9,265,944 +0.10(+2.85%)
Dec 15, 2009 3.537 3.560 3.504 3.521 5,155,484 -0.10(-2.77%)
Dec 14, 2009 3.640 3.660 3.615 3.621 4,675,329 -0.05(-1.37%)
Dec 11, 2009 3.699 3.704 3.643 3.671 3,026,349 -0.02(-0.45%)
Dec 10, 2009 3.760 3.788 3.677 3.688 3,423,911 -0.04(-1.19%)
Dec 09, 2009 3.743 3.777 3.654 3.732 2,468,009 -0.07(-1.90%)
Dec 08, 2009 3.833 3.838 3.788 3.805 1,191,180 -0.12(-3.12%)
Dec 07, 2009 3.966 3.984 3.905 3.927 1,639,698 -0.06(-1.40%)
Dec 04, 2009 4.067 4.089 3.933 3.983 1,525,300 -0.01(-0.28%)
Dec 03, 2009 4.083 4.111 3.989 3.994 1,406,180 -0.07(-1.65%)
Dec 02, 2009 4.050 4.128 4.028 4.061 1,267,408 -0.06(-1.35%)
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.