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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 3.472 3.496 3.448 3.472 731,546 +0.01(+0.17%)
Nov 29, 2012 3.460 3.481 3.442 3.466 496,284 +0.04(+1.24%)
Nov 28, 2012 3.339 3.430 3.333 3.424 963,366 +0.05(+1.62%)
Nov 27, 2012 3.381 3.402 3.363 3.369 1,515,218 -0.04(-1.24%)
Nov 26, 2012 3.387 3.411 3.381 3.411 669,026 -0.04(-1.05%)
Nov 23, 2012 3.399 3.448 3.399 3.448 395,302 +0.14(+4.20%)
Nov 21, 2012 3.297 3.309 3.278 3.309 447,656 +0.02(+0.55%)
Nov 20, 2012 3.266 3.290 3.242 3.290 1,586,062 +0.02(+0.74%)
Nov 19, 2012 3.248 3.275 3.236 3.266 996,516 +0.11(+3.45%)
Nov 16, 2012 3.169 3.169 3.121 3.157 832,003 -0.06(-1.88%)
Nov 15, 2012 3.200 3.236 3.194 3.218 892,031 +0.00(+0.00%)
Nov 14, 2012 3.284 3.357 3.206 3.218 1,133,551 -0.01(-0.37%)
Nov 13, 2012 3.224 3.284 3.218 3.230 700,709 -0.04(-1.29%)
Nov 12, 2012 3.278 3.290 3.251 3.272 657,472 +0.04(+1.12%)
Nov 09, 2012 3.200 3.284 3.200 3.236 1,769,276 -0.12(-3.60%)
Nov 08, 2012 3.369 3.424 3.348 3.357 1,951,912 +0.02(+0.54%)
Nov 07, 2012 3.345 3.357 3.309 3.339 799,840 -0.08(-2.30%)
Nov 06, 2012 3.411 3.436 3.393 3.417 345,901 +0.04(+1.07%)
Nov 05, 2012 3.345 3.387 3.333 3.381 1,377,845 +0.02(+0.54%)
Nov 02, 2012 3.430 3.436 3.363 3.363 423,563 -0.05(-1.59%)
Nov 01, 2012 3.387 3.430 3.387 3.417 467,684 +0.04(+1.25%)
Oct 31, 2012 3.381 3.384 3.351 3.375 505,868 +0.09(+2.76%)
Oct 26, 2012 3.297 3.284 3.284 3.284 866,308 -0.01(-0.37%)
Oct 25, 2012 3.339 3.351 3.278 3.297 434,686 +0.04(+1.30%)
Oct 24, 2012 3.290 3.303 3.254 3.254 442,533 -0.04(-1.28%)
Oct 23, 2012 3.290 3.321 3.272 3.297 811,157 -0.10(-2.85%)
Oct 19, 2012 3.436 3.442 3.381 3.393 544,284 -0.07(-1.92%)
Oct 18, 2012 3.472 3.499 3.442 3.460 722,990 -0.01(-0.35%)
Oct 17, 2012 3.454 3.484 3.436 3.472 781,674 +0.08(+2.32%)
Oct 16, 2012 3.363 3.399 3.351 3.393 724,265 +0.10(+3.12%)
Oct 15, 2012 3.290 3.297 3.260 3.290 535,162 +0.05(+1.68%)
Oct 12, 2012 3.272 3.284 3.218 3.236 484,223 +0.01(+0.19%)
Oct 11, 2012 3.254 3.278 3.230 3.230 892,869 +0.07(+2.30%)
Oct 10, 2012 3.200 3.206 3.145 3.157 498,539 -0.01(-0.19%)
Oct 09, 2012 3.206 3.230 3.157 3.163 664,068 -0.08(-2.43%)
Oct 08, 2012 3.242 3.254 3.230 3.242 1,049,395 -0.05(-1.65%)
Oct 05, 2012 3.309 3.339 3.290 3.297 482,343 +0.02(+0.55%)
Oct 04, 2012 3.248 3.278 3.236 3.278 454,681 +0.07(+2.26%)
Oct 03, 2012 3.224 3.224 3.182 3.206 490,550 -0.01(-0.19%)
Oct 02, 2012 3.242 3.254 3.200 3.212 798,739 +0.05(+1.53%)
Oct 01, 2012 3.169 3.230 3.163 3.163 911,602 +0.01(+0.38%)
Sep 28, 2012 3.200 3.206 3.145 3.151 1,013,397 -0.15(-4.58%)
Sep 27, 2012 3.266 3.313 3.230 3.303 921,243 +0.07(+2.25%)
Sep 26, 2012 3.284 3.284 3.230 3.230 1,537,296 -0.07(-2.20%)
Sep 25, 2012 3.339 3.381 3.297 3.303 1,996,166 -0.04(-1.09%)
Sep 24, 2012 3.327 3.351 3.309 3.339 530,994 -0.04(-1.25%)
Sep 21, 2012 3.411 3.417 3.381 3.381 393,805 +0.02(+0.72%)
Sep 20, 2012 3.327 3.363 3.312 3.357 787,047 -0.08(-2.29%)
Sep 19, 2012 3.430 3.445 3.405 3.436 847,132 -0.02(-0.53%)
Sep 18, 2012 3.478 3.490 3.442 3.454 708,268 -0.10(-2.89%)
Sep 17, 2012 3.569 3.587 3.545 3.557 1,009,054 +0.01(+0.17%)
Sep 14, 2012 3.563 3.602 3.538 3.551 1,206,549 +0.06(+1.73%)
Sep 13, 2012 3.381 3.502 3.351 3.490 1,003,114 +0.09(+2.67%)
Sep 12, 2012 3.448 3.454 3.396 3.399 993,664 +0.05(+1.44%)
Sep 11, 2012 3.321 3.369 3.321 3.351 890,332 +0.10(+2.97%)
Sep 10, 2012 3.303 3.321 3.248 3.254 551,504 -0.08(-2.54%)
Sep 07, 2012 3.345 3.357 3.327 3.339 1,127,416 +0.07(+2.22%)
Sep 06, 2012 3.182 3.272 3.182 3.266 928,008 +0.15(+4.85%)
Sep 05, 2012 3.127 3.145 3.109 3.115 726,403 +0.02(+0.59%)
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.