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 (%)
May 31, 2012 2.453 2.458 2.395 2.436 931,341 -0.02(-0.70%)
May 30, 2012 2.458 2.470 2.436 2.453 943,019 -0.06(-2.29%)
May 29, 2012 2.516 2.522 2.464 2.510 883,781 +0.04(+1.63%)
May 25, 2012 2.487 2.516 2.464 2.470 510,133 -0.01(-0.23%)
May 24, 2012 2.504 2.516 2.447 2.476 686,053 -0.03(-1.15%)
May 23, 2012 2.470 2.504 2.430 2.504 892,426 +0.01(+0.23%)
May 22, 2012 2.499 2.556 2.476 2.499 1,026,165 +0.06(+2.59%)
May 21, 2012 2.372 2.447 2.372 2.436 942,751 +0.07(+2.91%)
May 18, 2012 2.390 2.401 2.344 2.367 837,887 +0.03(+1.15%)
May 17, 2012 2.373 2.395 2.340 2.340 915,694 -0.07(-3.00%)
May 16, 2012 2.473 2.487 2.412 2.412 1,300,792 +0.00(+0.00%)
May 15, 2012 2.440 2.462 2.398 2.412 1,115,573 -0.07(-2.70%)
May 14, 2012 2.462 2.504 2.457 2.479 807,830 -0.08(-3.05%)
May 11, 2012 2.551 2.618 2.551 2.557 1,002,384 -0.06(-2.13%)
May 10, 2012 2.629 2.656 2.613 2.613 1,466,763 +0.22(+9.32%)
May 09, 2012 2.345 2.418 2.323 2.390 817,388 -0.06(-2.28%)
May 08, 2012 2.446 2.457 2.395 2.446 1,454,023 -0.07(-2.66%)
May 07, 2012 2.479 2.529 2.473 2.512 4,415,480 +0.06(+2.50%)
May 04, 2012 2.501 2.512 2.446 2.451 1,072,955 -0.08(-3.08%)
May 03, 2012 2.562 2.579 2.507 2.529 1,259,718 -0.03(-1.09%)
May 02, 2012 2.551 2.574 2.524 2.557 750,160 -0.04(-1.50%)
May 01, 2012 2.579 2.629 2.579 2.596 804,274 -0.02(-0.64%)
Apr 30, 2012 2.624 2.624 2.568 2.613 677,550 -0.06(-2.09%)
Apr 27, 2012 2.685 2.685 2.640 2.668 932,913 +0.02(+0.84%)
Apr 26, 2012 2.590 2.668 2.590 2.646 732,574 -0.02(-0.63%)
Apr 25, 2012 2.679 2.696 2.642 2.663 1,015,097 +0.08(+3.24%)
Apr 24, 2012 2.524 2.607 2.518 2.579 623,843 +0.06(+2.21%)
Apr 23, 2012 2.468 2.524 2.451 2.524 1,155,391 -0.14(-5.43%)
Apr 20, 2012 2.685 2.702 2.657 2.668 598,999 +0.05(+1.92%)
Apr 19, 2012 2.629 2.666 2.596 2.618 728,256 -0.05(-1.88%)
Apr 18, 2012 2.685 2.718 2.663 2.668 688,800 -0.07(-2.64%)
Apr 17, 2012 2.724 2.752 2.691 2.741 752,959 +0.12(+4.68%)
Apr 16, 2012 2.646 2.646 2.579 2.618 1,005,175 -0.02(-0.63%)
Apr 13, 2012 2.685 2.685 2.624 2.635 965,393 -0.12(-4.44%)
Apr 12, 2012 2.691 2.769 2.691 2.757 774,165 +0.04(+1.43%)
Apr 11, 2012 2.757 2.774 2.707 2.718 932,123 +0.07(+2.74%)
Apr 10, 2012 2.730 2.752 2.635 2.646 1,395,395 -0.17(-5.94%)
Apr 09, 2012 2.819 2.841 2.796 2.813 611,304 -0.07(-2.51%)
Apr 05, 2012 2.808 2.886 2.808 2.886 998,176 +0.00(+0.00%)
Apr 04, 2012 2.913 2.941 2.858 2.886 1,093,937 -0.12(-3.90%)
Apr 03, 2012 3.075 3.086 2.980 3.003 994,715 -0.12(-3.75%)
Apr 02, 2012 3.047 3.136 3.036 3.120 636,976 +0.02(+0.72%)
Mar 30, 2012 3.108 3.108 3.036 3.097 721,000 -0.01(-0.36%)
Mar 29, 2012 3.089 3.108 3.053 3.108 980,584 -0.06(-1.93%)
Mar 28, 2012 3.209 3.209 3.136 3.170 1,050,331 -0.03(-0.87%)
Mar 27, 2012 3.214 3.231 3.186 3.198 797,162 -0.01(-0.35%)
Mar 26, 2012 3.214 3.217 3.186 3.209 1,625,427 +0.03(+0.88%)
Mar 23, 2012 3.131 3.186 3.097 3.181 748,801 +0.07(+2.33%)
Mar 22, 2012 3.092 3.131 3.086 3.108 713,499 -0.07(-2.11%)
Mar 21, 2012 3.225 3.231 3.159 3.175 724,142 -0.03(-1.04%)
Mar 20, 2012 3.203 3.231 3.192 3.209 759,718 -0.08(-2.54%)
Mar 19, 2012 3.253 3.315 3.248 3.292 1,268,695 -0.01(-0.34%)
Mar 16, 2012 3.303 3.356 3.298 3.303 1,619,995 +0.09(+2.77%)
Mar 15, 2012 3.175 3.225 3.147 3.214 1,694,670 +0.18(+5.87%)
Mar 14, 2012 3.019 3.053 3.008 3.036 1,416,927 +0.13(+4.61%)
Mar 13, 2012 2.858 2.902 2.846 2.902 846,650 +0.04(+1.36%)
Mar 12, 2012 2.863 2.874 2.835 2.863 526,427 +0.01(+0.19%)
Mar 09, 2012 2.858 2.886 2.841 2.858 561,098 -0.02(-0.77%)
Mar 08, 2012 2.847 2.897 2.835 2.880 841,656 +0.09(+3.40%)
Mar 07, 2012 2.774 2.802 2.763 2.785 424,883 +0.03(+1.01%)
Mar 06, 2012 2.808 2.824 2.741 2.757 1,228,325 -0.18(-6.07%)
Mar 05, 2012 2.936 2.941 2.908 2.936 822,078 -0.02(-0.57%)
Mar 02, 2012 2.947 2.975 2.936 2.952 848,765 -0.02(-0.56%)
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.