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

Aegon N.V. ADR (NY: AEG )

6.165 -0.085 (-1.36%)
Streaming Delayed Price Updated: 3:32 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 (%)
Jun 30, 2014 5.420 5.464 5.414 5.458 1,670,864 +0.04(+0.69%)
Jun 27, 2014 5.414 5.426 5.395 5.420 784,631 -0.01(-0.23%)
Jun 26, 2014 5.414 5.445 5.370 5.433 1,485,364 -0.04(-0.80%)
Jun 25, 2014 5.439 5.501 5.420 5.476 987,922 -0.01(-0.11%)
Jun 24, 2014 5.526 5.545 5.482 5.482 1,181,647 -0.04(-0.68%)
Jun 23, 2014 5.526 5.526 5.501 5.520 545,722 -0.06(-1.11%)
Jun 20, 2014 5.594 5.619 5.557 5.582 1,268,454 -0.01(-0.22%)
Jun 19, 2014 5.626 5.644 5.588 5.594 857,589 -0.05(-0.88%)
Jun 18, 2014 5.619 5.650 5.582 5.644 3,908,264 +0.17(+3.19%)
Jun 17, 2014 5.402 5.482 5.389 5.470 848,088 +0.06(+1.15%)
Jun 16, 2014 5.395 5.433 5.389 5.408 966,760 -0.02(-0.34%)
Jun 13, 2014 5.420 5.439 5.402 5.426 2,050,753 -0.01(-0.11%)
Jun 12, 2014 5.476 5.486 5.433 5.433 1,375,588 -0.09(-1.58%)
Jun 11, 2014 5.517 5.538 5.495 5.520 828,297 -0.03(-0.56%)
Jun 10, 2014 5.532 5.563 5.514 5.551 915,069 -0.06(-1.00%)
Jun 06, 2014 5.582 5.607 5.557 5.607 1,156,472 +0.02(+0.45%)
Jun 05, 2014 5.551 5.588 5.526 5.582 1,399,800 +0.05(+0.90%)
Jun 04, 2014 5.451 5.532 5.445 5.532 1,301,093 +0.09(+1.60%)
Jun 03, 2014 5.433 5.451 5.420 5.445 943,895 +0.01(+0.23%)
Jun 02, 2014 5.445 5.451 5.411 5.433 1,408,892 +0.01(+0.23%)
May 30, 2014 5.420 5.448 5.402 5.420 2,438,525 -0.01(-0.23%)
May 29, 2014 5.420 5.439 5.402 5.433 833,338 +0.01(+0.23%)
May 28, 2014 5.420 5.439 5.414 5.420 1,207,318 +0.01(+0.23%)
May 27, 2014 5.414 5.420 5.389 5.408 1,739,902 +0.04(+0.70%)
May 23, 2014 5.333 5.370 5.370 5.370 1,653,072 +0.03(+0.64%)
May 22, 2014 5.302 5.339 5.290 5.336 1,380,907 -0.03(-0.52%)
May 21, 2014 5.297 5.370 5.291 5.364 2,431,079 +0.10(+1.86%)
May 20, 2014 5.297 5.309 5.254 5.266 2,911,306 +0.04(+0.70%)
May 19, 2014 5.150 5.239 5.150 5.229 3,038,537 +0.07(+1.30%)
May 16, 2014 5.193 5.199 5.125 5.162 2,638,732 -0.13(-2.43%)
May 15, 2014 5.291 5.300 5.199 5.291 2,214,761 -0.03(-0.57%)
May 14, 2014 5.419 5.431 5.321 5.321 2,142,876 -0.12(-2.25%)
May 13, 2014 5.486 5.486 5.437 5.443 1,551,470 -0.05(-0.89%)
May 12, 2014 5.480 5.499 5.468 5.492 785,115 +0.04(+0.67%)
May 09, 2014 5.462 5.480 5.431 5.456 1,138,240 -0.06(-1.11%)
May 08, 2014 5.505 5.566 5.492 5.517 3,582,908 +0.02(+0.33%)
May 07, 2014 5.499 5.511 5.456 5.499 1,366,550 -0.03(-0.55%)
May 06, 2014 5.523 5.584 5.505 5.529 1,381,296 -0.03(-0.55%)
May 05, 2014 5.486 5.572 5.468 5.560 2,066,980 -0.04(-0.76%)
May 02, 2014 5.590 5.621 5.575 5.603 1,292,507 +0.01(+0.22%)
May 01, 2014 5.627 5.664 5.578 5.590 2,760,423 -0.05(-0.87%)
Apr 30, 2014 5.486 5.651 5.486 5.639 2,808,011 +0.07(+1.32%)
Apr 29, 2014 5.486 5.566 5.486 5.566 4,715,058 +0.13(+2.48%)
Apr 28, 2014 5.425 5.462 5.388 5.431 2,602,659 -0.02(-0.45%)
Apr 25, 2014 5.413 5.462 5.388 5.456 2,811,925 -0.03(-0.56%)
Apr 24, 2014 5.462 5.486 5.382 5.486 2,570,489 +0.00(+0.00%)
Apr 23, 2014 5.474 5.486 5.433 5.486 2,250,741 +0.01(+0.22%)
Apr 22, 2014 5.431 5.474 5.413 5.474 4,241,361 +0.09(+1.70%)
Apr 21, 2014 5.407 5.419 5.364 5.382 484,185 -0.01(-0.23%)
Apr 17, 2014 5.333 5.395 5.395 5.395 756,506 +0.07(+1.26%)
Apr 16, 2014 5.272 5.327 5.260 5.327 871,494 +0.09(+1.75%)
Apr 15, 2014 5.266 5.278 5.156 5.236 1,323,792 -0.06(-1.04%)
Apr 14, 2014 5.297 5.315 5.248 5.291 1,717,900 -0.03(-0.57%)
Apr 11, 2014 5.352 5.401 5.315 5.321 1,351,209 -0.10(-1.92%)
Apr 10, 2014 5.529 5.560 5.425 5.425 1,255,424 -0.14(-2.53%)
Apr 09, 2014 5.535 5.578 5.511 5.566 923,987 +0.07(+1.22%)
Apr 08, 2014 5.499 5.529 5.480 5.499 868,682 -0.02(-0.33%)
Apr 07, 2014 5.572 5.572 5.499 5.517 2,606,509 -0.06(-1.10%)
Apr 04, 2014 5.658 5.670 5.572 5.578 1,281,371 -0.07(-1.30%)
Apr 03, 2014 5.645 5.670 5.621 5.651 693,585 -0.05(-0.86%)
Apr 02, 2014 5.694 5.713 5.664 5.700 1,731,294 +0.01(+0.11%)
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.