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

Aegon N.V. ADR (NY: AEG )

6.160 -0.090 (-1.44%)
Streaming Delayed Price Updated: 3:01 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 (%)
Jul 31, 2003 7.274 7.307 7.096 7.112 1,246,324 +0.15(+2.16%)
Jul 30, 2003 7.101 7.112 6.929 6.962 687,670 -0.21(-2.87%)
Jul 29, 2003 7.363 7.396 7.123 7.168 932,766 -0.05(-0.69%)
Jul 28, 2003 7.224 7.279 7.173 7.218 833,937 +0.06(+0.78%)
Jul 25, 2003 7.045 7.162 6.968 7.162 732,592 +0.12(+1.74%)
Jul 24, 2003 6.968 7.118 6.934 7.040 1,210,925 +0.27(+4.03%)
Jul 23, 2003 6.812 6.812 6.706 6.767 608,068 +0.01(+0.08%)
Jul 22, 2003 6.717 6.790 6.678 6.762 649,576 +0.03(+0.50%)
Jul 21, 2003 6.801 6.845 6.695 6.728 840,406 -0.13(-1.95%)
Jul 18, 2003 6.745 6.901 6.712 6.862 1,270,043 +0.41(+6.29%)
Jul 17, 2003 6.478 6.539 6.389 6.456 714,983 -0.22(-3.25%)
Jul 16, 2003 6.801 6.801 6.595 6.673 1,544,787 +0.02(+0.25%)
Jul 15, 2003 6.817 6.867 6.600 6.656 2,449,522 +0.21(+3.19%)
Jul 14, 2003 6.584 6.634 6.406 6.450 2,305,951 +0.27(+4.41%)
Jul 11, 2003 6.211 6.250 6.155 6.177 1,961,666 +0.14(+2.30%)
Jul 10, 2003 6.088 6.088 5.977 6.038 1,268,246 -0.17(-2.78%)
Jul 09, 2003 6.177 6.250 6.133 6.211 845,257 -0.06(-0.98%)
Jul 08, 2003 6.144 6.300 6.122 6.272 1,879,908 +0.18(+3.02%)
Jul 07, 2003 5.905 6.099 5.905 6.088 1,457,638 +0.37(+6.42%)
Jul 03, 2003 5.699 5.793 5.676 5.721 345,542 -0.03(-0.48%)
Jul 02, 2003 5.704 5.782 5.638 5.749 925,578 +0.17(+3.09%)
Jul 01, 2003 5.476 5.576 5.376 5.576 779,671 -0.01(-0.20%)
Jun 30, 2003 5.688 5.704 5.521 5.587 787,757 -0.07(-1.18%)
Jun 27, 2003 5.743 5.799 5.654 5.654 1,153,604 +0.11(+1.91%)
Jun 26, 2003 5.504 5.565 5.454 5.548 702,944 +0.09(+1.63%)
Jun 25, 2003 5.487 5.587 5.443 5.459 822,617 -0.05(-0.91%)
Jun 24, 2003 5.476 5.532 5.443 5.510 951,094 -0.01(-0.10%)
Jun 23, 2003 5.587 5.604 5.487 5.515 1,318,738 -0.31(-5.26%)
Jun 20, 2003 5.888 5.916 5.771 5.821 561,708 +0.03(+0.48%)
Jun 19, 2003 5.927 5.983 5.793 5.793 1,212,722 -0.40(-6.38%)
Jun 18, 2003 6.055 6.227 5.994 6.188 1,249,917 +0.01(+0.18%)
Jun 17, 2003 6.244 6.261 6.055 6.177 1,319,277 +0.01(+0.18%)
Jun 16, 2003 6.049 6.183 6.022 6.166 1,774,071 +0.28(+4.82%)
Jun 13, 2003 6.094 6.094 5.788 5.882 1,526,279 -0.36(-5.71%)
Jun 12, 2003 6.122 6.272 6.022 6.239 3,118,864 +0.40(+6.76%)
Jun 11, 2003 5.771 5.855 5.649 5.843 1,655,835 +0.37(+6.82%)
Jun 10, 2003 5.398 5.482 5.343 5.471 995,118 +0.04(+0.82%)
Jun 09, 2003 5.510 5.554 5.382 5.426 1,194,214 -0.19(-3.37%)
Jun 06, 2003 5.638 5.676 5.571 5.615 1,611,093 +0.06(+1.10%)
Jun 05, 2003 5.420 5.565 5.382 5.554 1,036,087 -0.01(-0.20%)
Jun 04, 2003 5.387 5.565 5.370 5.565 1,069,689 +0.26(+4.93%)
Jun 03, 2003 5.298 5.354 5.237 5.304 1,026,204 -0.05(-0.94%)
Jun 02, 2003 5.426 5.504 5.348 5.354 1,837,501 +0.01(+0.10%)
May 30, 2003 5.276 5.354 5.254 5.348 1,123,237 +0.11(+2.02%)
May 29, 2003 5.276 5.404 5.220 5.242 1,039,322 -0.07(-1.36%)
May 28, 2003 5.198 5.359 5.176 5.315 1,635,890 +0.16(+3.13%)
May 27, 2003 4.931 5.181 4.897 5.153 1,951,244 +0.27(+5.47%)
May 23, 2003 4.881 4.920 4.814 4.886 3,470,336 -0.33(-6.30%)
May 22, 2003 4.925 5.248 4.875 5.215 1,889,431 +0.16(+3.19%)
May 21, 2003 4.964 5.053 4.881 5.053 2,328,412 -0.23(-4.42%)
May 20, 2003 5.248 5.376 5.148 5.287 1,192,776 -0.06(-1.04%)
May 19, 2003 5.504 5.521 5.315 5.343 1,445,240 -0.48(-8.22%)
May 16, 2003 5.727 5.855 5.704 5.821 817,765 +0.11(+1.95%)
May 15, 2003 5.693 5.715 5.621 5.710 747,506 -0.04(-0.77%)
May 14, 2003 5.821 5.849 5.649 5.754 718,936 +0.14(+2.58%)
May 13, 2003 5.521 5.688 5.521 5.610 954,688 -0.05(-0.88%)
May 12, 2003 5.487 5.676 5.426 5.660 895,391 +0.08(+1.50%)
May 09, 2003 5.404 5.599 5.354 5.576 1,115,869 +0.19(+3.62%)
May 08, 2003 5.420 5.510 5.382 5.382 1,518,553 -0.36(-6.21%)
May 07, 2003 5.921 5.921 5.615 5.738 1,638,046 -0.33(-5.50%)
May 06, 2003 5.855 6.150 5.838 6.072 1,274,894 -0.01(-0.18%)
May 05, 2003 5.949 6.144 5.899 6.083 1,406,966 +0.33(+5.81%)
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.