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

Aegon N.V. ADR (NY: AEG )

6.155 -0.095 (-1.52%)
Streaming Delayed Price Updated: 2:01 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 28, 2013 3.502 3.531 3.472 3.478 2,351,934 -0.04(-1.00%)
Feb 27, 2013 3.425 3.519 3.413 3.513 1,253,460 +0.03(+0.84%)
Feb 26, 2013 3.472 3.490 3.431 3.484 2,018,642 +0.03(+0.85%)
Feb 25, 2013 3.754 3.760 3.443 3.455 3,468,109 -0.25(-6.81%)
Feb 22, 2013 3.684 3.713 3.648 3.707 1,627,173 +0.04(+1.12%)
Feb 21, 2013 3.690 3.712 3.648 3.666 2,633,951 -0.15(-3.85%)
Feb 20, 2013 3.907 3.919 3.813 3.813 1,437,123 -0.21(-5.26%)
Feb 19, 2013 4.019 4.030 4.001 4.024 1,320,823 +0.01(+0.29%)
Feb 15, 2013 4.071 4.083 4.001 4.013 2,633,243 +0.15(+3.96%)
Feb 14, 2013 3.801 3.866 3.795 3.860 1,176,247 +0.03(+0.77%)
Feb 13, 2013 3.860 3.883 3.825 3.831 994,338 +0.00(+0.00%)
Feb 12, 2013 3.789 3.854 3.789 3.831 789,459 +0.09(+2.35%)
Feb 11, 2013 3.731 3.760 3.719 3.742 701,187 +0.03(+0.79%)
Feb 08, 2013 3.707 3.728 3.695 3.713 921,113 +0.05(+1.28%)
Feb 07, 2013 3.725 3.734 3.643 3.666 2,802,544 -0.07(-1.89%)
Feb 06, 2013 3.701 3.741 3.695 3.737 1,258,941 +0.04(+0.95%)
Feb 04, 2013 3.772 3.772 3.690 3.701 1,502,990 -0.25(-6.25%)
Feb 01, 2013 3.930 3.954 3.913 3.948 688,763 +0.05(+1.36%)
Jan 31, 2013 3.913 3.942 3.895 3.895 929,058 -0.02(-0.45%)
Jan 30, 2013 3.913 3.936 3.901 3.913 473,787 -0.01(-0.15%)
Jan 29, 2013 3.901 3.925 3.901 3.919 680,711 -0.02(-0.45%)
Jan 28, 2013 3.948 3.948 3.901 3.936 663,461 +0.02(+0.60%)
Jan 25, 2013 3.889 3.913 3.866 3.913 536,269 +0.07(+1.83%)
Jan 24, 2013 3.819 3.848 3.807 3.842 1,002,268 +0.05(+1.24%)
Jan 23, 2013 3.778 3.795 3.754 3.795 1,024,928 -0.09(-2.27%)
Jan 22, 2013 3.842 3.889 3.831 3.883 751,755 -0.02(-0.60%)
Jan 18, 2013 3.878 3.913 3.854 3.907 423,696 +0.01(+0.30%)
Jan 17, 2013 3.889 3.907 3.860 3.895 564,257 +0.05(+1.38%)
Jan 16, 2013 3.819 3.863 3.807 3.842 656,123 -0.09(-2.24%)
Jan 15, 2013 3.889 3.936 3.889 3.930 798,846 -0.04(-1.04%)
Jan 14, 2013 3.972 3.977 3.936 3.972 838,097 +0.03(+0.75%)
Jan 11, 2013 3.930 3.954 3.907 3.942 577,710 +0.02(+0.60%)
Jan 10, 2013 3.907 3.925 3.866 3.919 672,610 +0.05(+1.37%)
Jan 09, 2013 3.872 3.901 3.854 3.866 643,640 +0.01(+0.30%)
Jan 08, 2013 3.872 3.889 3.825 3.854 837,268 -0.06(-1.65%)
Jan 07, 2013 3.907 3.925 3.895 3.919 1,096,747 +0.02(+0.45%)
Jan 04, 2013 3.825 3.913 3.825 3.901 1,143,527 +0.09(+2.31%)
Jan 03, 2013 3.825 3.842 3.801 3.813 667,483 -0.01(-0.31%)
Jan 02, 2013 3.831 3.836 3.789 3.825 1,446,080 +0.05(+1.24%)
Dec 31, 2012 3.666 3.789 3.631 3.778 924,599 +0.11(+3.04%)
Dec 28, 2012 3.666 3.690 3.660 3.666 684,362 -0.06(-1.73%)
Dec 27, 2012 3.760 3.772 3.684 3.731 691,808 +0.03(+0.79%)
Dec 26, 2012 3.701 3.737 3.684 3.701 651,945 +0.00(+0.00%)
Dec 24, 2012 3.701 3.748 3.701 3.701 429,832 -0.03(-0.79%)
Dec 21, 2012 3.684 3.731 3.684 3.731 1,381,234 -0.07(-1.85%)
Dec 20, 2012 3.778 3.813 3.760 3.801 1,296,959 +0.09(+2.54%)
Dec 19, 2012 3.737 3.753 3.695 3.707 1,767,423 +0.04(+1.12%)
Dec 18, 2012 3.619 3.678 3.619 3.666 1,496,364 +0.09(+2.63%)
Dec 17, 2012 3.537 3.584 3.537 3.572 1,733,889 +0.01(+0.33%)
Dec 14, 2012 3.560 3.584 3.543 3.560 719,517 +0.01(+0.33%)
Dec 13, 2012 3.543 3.578 3.531 3.549 804,021 +0.02(+0.67%)
Dec 12, 2012 3.496 3.560 3.496 3.525 2,210,062 +0.03(+0.84%)
Dec 11, 2012 3.466 3.507 3.466 3.496 1,809,812 +0.03(+0.85%)
Dec 10, 2012 3.455 3.466 3.431 3.466 826,553 -0.02(-0.51%)
Dec 07, 2012 3.478 3.490 3.455 3.484 1,362,744 +0.01(+0.17%)
Dec 06, 2012 3.455 3.484 3.443 3.478 1,822,493 +0.06(+1.72%)
Dec 05, 2012 3.449 3.449 3.390 3.419 1,682,380 -0.01(-0.17%)
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.