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 (%)
Jul 31, 2014 5.133 5.158 5.046 5.058 1,900,783 -0.14(-2.64%)
Jul 30, 2014 5.214 5.220 5.158 5.195 1,775,776 +0.04(+0.72%)
Jul 29, 2014 5.183 5.189 5.151 5.158 1,369,747 -0.04(-0.84%)
Jul 28, 2014 5.208 5.220 5.170 5.201 2,333,746 -0.01(-0.24%)
Jul 25, 2014 5.251 5.257 5.201 5.214 1,205,896 -0.03(-0.59%)
Jul 24, 2014 5.245 5.270 5.232 5.245 1,219,983 +0.07(+1.45%)
Jul 23, 2014 5.201 5.208 5.164 5.170 1,034,611 -0.04(-0.84%)
Jul 22, 2014 5.214 5.226 5.195 5.214 1,440,062 -0.04(-0.83%)
Jul 21, 2014 5.282 5.282 5.257 5.257 1,004,575 -0.08(-1.52%)
Jul 18, 2014 5.304 5.345 5.295 5.338 808,558 +0.05(+0.94%)
Jul 17, 2014 5.357 5.401 5.282 5.289 1,422,409 -0.14(-2.64%)
Jul 16, 2014 5.450 5.450 5.426 5.432 877,948 +0.04(+0.81%)
Jul 15, 2014 5.394 5.422 5.345 5.388 1,220,202 -0.05(-0.92%)
Jul 14, 2014 5.432 5.463 5.419 5.438 798,253 +0.04(+0.69%)
Jul 11, 2014 5.357 5.413 5.342 5.401 897,653 -0.03(-0.57%)
Jul 10, 2014 5.388 5.444 5.359 5.432 882,459 -0.05(-0.91%)
Jul 09, 2014 5.457 5.488 5.444 5.482 741,625 +0.02(+0.46%)
Jul 08, 2014 5.488 5.488 5.432 5.457 1,731,675 -0.08(-1.46%)
Jul 07, 2014 5.519 5.544 5.494 5.538 1,882,344 -0.08(-1.44%)
Jul 03, 2014 5.556 5.619 5.619 5.619 1,333,900 +0.16(+2.85%)
Jul 02, 2014 5.488 5.507 5.463 5.463 1,604,068 -0.03(-0.57%)
Jul 01, 2014 5.475 5.513 5.469 5.494 1,575,300 +0.03(+0.57%)
Jun 30, 2014 5.426 5.469 5.419 5.463 1,669,217 +0.04(+0.69%)
Jun 27, 2014 5.419 5.432 5.401 5.426 783,858 -0.01(-0.23%)
Jun 26, 2014 5.419 5.450 5.376 5.438 1,483,900 -0.04(-0.80%)
Jun 25, 2014 5.444 5.507 5.426 5.482 986,948 -0.01(-0.11%)
Jun 24, 2014 5.531 5.550 5.488 5.488 1,180,482 -0.04(-0.68%)
Jun 23, 2014 5.531 5.531 5.507 5.525 545,184 -0.06(-1.11%)
Jun 20, 2014 5.600 5.625 5.563 5.588 1,267,204 -0.01(-0.22%)
Jun 19, 2014 5.631 5.650 5.594 5.600 856,743 -0.05(-0.88%)
Jun 18, 2014 5.625 5.656 5.588 5.650 3,904,410 +0.17(+3.19%)
Jun 17, 2014 5.407 5.488 5.394 5.475 847,252 +0.06(+1.15%)
Jun 16, 2014 5.401 5.438 5.394 5.413 965,807 -0.02(-0.34%)
Jun 13, 2014 5.426 5.444 5.407 5.432 2,048,731 -0.01(-0.11%)
Jun 12, 2014 5.482 5.491 5.438 5.438 1,374,232 -0.09(-1.58%)
Jun 11, 2014 5.522 5.544 5.500 5.525 827,480 -0.03(-0.56%)
Jun 10, 2014 5.538 5.569 5.519 5.556 914,167 -0.06(-1.00%)
Jun 06, 2014 5.588 5.612 5.563 5.612 1,155,332 +0.02(+0.45%)
Jun 05, 2014 5.556 5.594 5.532 5.588 1,398,420 +0.05(+0.90%)
Jun 04, 2014 5.457 5.538 5.450 5.538 1,299,810 +0.09(+1.60%)
Jun 03, 2014 5.438 5.457 5.426 5.450 942,964 +0.01(+0.23%)
Jun 02, 2014 5.450 5.457 5.416 5.438 1,407,503 +0.01(+0.23%)
May 30, 2014 5.426 5.454 5.407 5.426 2,436,121 -0.01(-0.23%)
May 29, 2014 5.426 5.444 5.407 5.438 832,516 +0.01(+0.23%)
May 28, 2014 5.426 5.444 5.419 5.426 1,206,127 +0.01(+0.23%)
May 27, 2014 5.419 5.426 5.394 5.413 1,738,187 +0.04(+0.70%)
May 23, 2014 5.338 5.376 5.376 5.376 1,651,442 +0.03(+0.64%)
May 22, 2014 5.307 5.345 5.295 5.341 1,379,546 -0.03(-0.52%)
May 21, 2014 5.302 5.375 5.296 5.369 2,428,682 +0.10(+1.86%)
May 20, 2014 5.302 5.314 5.259 5.271 2,908,436 +0.04(+0.70%)
May 19, 2014 5.155 5.244 5.155 5.235 3,035,541 +0.07(+1.30%)
May 16, 2014 5.198 5.204 5.130 5.167 2,636,130 -0.13(-2.43%)
May 15, 2014 5.296 5.305 5.204 5.296 2,212,577 -0.03(-0.57%)
May 14, 2014 5.424 5.437 5.326 5.326 2,140,763 -0.12(-2.25%)
May 13, 2014 5.492 5.492 5.443 5.449 1,549,940 -0.05(-0.89%)
May 12, 2014 5.486 5.504 5.473 5.498 784,341 +0.04(+0.67%)
May 09, 2014 5.467 5.486 5.437 5.461 1,137,117 -0.06(-1.11%)
May 08, 2014 5.510 5.571 5.498 5.522 3,579,375 +0.02(+0.33%)
May 07, 2014 5.504 5.516 5.461 5.504 1,365,203 -0.03(-0.55%)
May 06, 2014 5.528 5.590 5.510 5.535 1,379,934 -0.03(-0.55%)
May 05, 2014 5.492 5.577 5.473 5.565 2,064,942 -0.04(-0.76%)
May 02, 2014 5.596 5.626 5.580 5.608 1,291,232 +0.01(+0.22%)
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.