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 (%)
Mar 31, 2004 7.190 7.196 7.073 7.151 915,156 -0.04(-0.62%)
Mar 30, 2004 7.096 7.235 7.068 7.196 528,825 -0.08(-1.07%)
Mar 29, 2004 7.179 7.313 7.162 7.274 1,173,549 +0.26(+3.73%)
Mar 26, 2004 7.084 7.084 6.951 7.012 1,120,901 -0.18(-2.55%)
Mar 25, 2004 7.023 7.218 7.012 7.196 795,663 +0.33(+4.78%)
Mar 24, 2004 6.929 6.940 6.756 6.867 790,452 -0.19(-2.68%)
Mar 23, 2004 7.057 7.101 6.984 7.057 651,912 +0.10(+1.44%)
Mar 22, 2004 6.973 7.007 6.906 6.956 1,054,236 -0.07(-1.03%)
Mar 19, 2004 7.045 7.135 6.984 7.029 1,547,662 -0.19(-2.70%)
Mar 18, 2004 7.218 7.268 7.140 7.224 1,119,822 -0.09(-1.29%)
Mar 17, 2004 7.301 7.346 7.207 7.318 770,147 +0.12(+1.62%)
Mar 16, 2004 7.263 7.301 7.123 7.201 811,296 +0.00(+0.00%)
Mar 15, 2004 7.396 7.396 7.101 7.201 1,303,465 -0.39(-5.13%)
Mar 12, 2004 7.524 7.602 7.463 7.591 866,820 +0.12(+1.56%)
Mar 11, 2004 7.585 7.630 7.429 7.474 881,555 -0.22(-2.89%)
Mar 10, 2004 7.763 7.808 7.691 7.697 1,024,228 -0.27(-3.42%)
Mar 09, 2004 8.064 8.108 7.936 7.969 804,648 -0.14(-1.78%)
Mar 08, 2004 8.159 8.209 8.097 8.114 643,107 -0.10(-1.22%)
Mar 05, 2004 8.197 8.320 8.159 8.214 500,973 -0.10(-1.20%)
Mar 04, 2004 8.259 8.342 8.253 8.314 381,659 +0.12(+1.43%)
Mar 03, 2004 8.136 8.231 8.069 8.197 616,513 +0.11(+1.31%)
Mar 02, 2004 8.097 8.164 7.986 8.092 986,134 -0.12(-1.42%)
Mar 01, 2004 8.108 8.242 8.053 8.209 790,991 -0.07(-0.81%)
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%)
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.