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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2004 6.987 6.987 6.859 6.909 800,866 -0.07(-0.96%)
Nov 29, 2004 7.054 7.077 6.943 6.976 1,025,740 -0.06(-0.79%)
Nov 26, 2004 6.998 7.065 6.993 7.032 260,918 +0.06(+0.88%)
Nov 24, 2004 7.021 7.049 6.932 6.971 938,408 -0.03(-0.48%)
Nov 23, 2004 6.998 7.021 6.926 7.004 899,315 +0.02(+0.24%)
Nov 22, 2004 6.870 7.010 6.870 6.987 508,745 +0.08(+1.13%)
Nov 19, 2004 7.099 7.116 6.909 6.909 636,066 -0.13(-1.90%)
Nov 18, 2004 7.043 7.077 6.993 7.043 524,526 -0.02(-0.24%)
Nov 17, 2004 7.021 7.132 7.010 7.060 888,197 +0.15(+2.18%)
Nov 16, 2004 6.893 6.920 6.837 6.909 1,181,215 -0.09(-1.27%)
Nov 15, 2004 6.965 7.015 6.837 6.998 1,033,989 -0.08(-1.10%)
Nov 12, 2004 6.976 7.104 6.943 7.077 1,111,637 +0.12(+1.76%)
Nov 11, 2004 6.809 6.965 6.809 6.954 1,077,027 +0.26(+3.92%)
Nov 10, 2004 6.686 6.736 6.647 6.692 837,628 +0.03(+0.42%)
Nov 09, 2004 6.653 6.686 6.619 6.664 892,142 +0.00(+0.00%)
Nov 08, 2004 6.630 6.675 6.608 6.664 869,368 +0.02(+0.25%)
Nov 05, 2004 6.547 6.653 6.524 6.647 1,003,145 +0.14(+2.23%)
Nov 04, 2004 6.346 6.513 6.335 6.502 1,222,280 +0.15(+2.37%)
Nov 03, 2004 6.368 6.396 6.329 6.352 946,837 +0.13(+2.06%)
Nov 02, 2004 6.218 6.385 6.195 6.223 2,877,990 +0.02(+0.27%)
Nov 01, 2004 6.190 6.274 6.173 6.207 2,685,574 +0.05(+0.82%)
Oct 29, 2004 6.078 6.156 6.062 6.156 847,490 +0.01(+0.09%)
Oct 28, 2004 6.078 6.173 6.078 6.151 756,393 +0.07(+1.19%)
Oct 27, 2004 5.995 6.112 5.967 6.078 922,628 +0.08(+1.30%)
Oct 26, 2004 5.928 6.006 5.911 6.000 848,028 +0.11(+1.80%)
Oct 25, 2004 5.883 5.933 5.855 5.894 532,954 +0.02(+0.28%)
Oct 22, 2004 5.972 5.995 5.861 5.878 780,423 -0.01(-0.19%)
Oct 21, 2004 5.850 5.911 5.833 5.889 885,866 -0.04(-0.75%)
Oct 20, 2004 5.878 5.945 5.855 5.933 508,745 +0.03(+0.47%)
Oct 19, 2004 6.011 6.056 5.883 5.905 889,273 -0.02(-0.28%)
Oct 18, 2004 5.861 5.956 5.850 5.922 846,594 -0.05(-0.84%)
Oct 15, 2004 5.956 6.034 5.900 5.972 907,923 +0.06(+0.94%)
Oct 14, 2004 6.023 6.056 5.894 5.917 1,340,455 -0.14(-2.39%)
Oct 13, 2004 6.112 6.112 6.028 6.062 1,098,187 +0.01(+0.18%)
Oct 12, 2004 6.011 6.073 5.978 6.050 912,406 -0.11(-1.72%)
Oct 11, 2004 6.145 6.184 6.106 6.156 585,676 -0.01(-0.09%)
Oct 08, 2004 6.195 6.240 6.140 6.162 523,450 -0.07(-1.07%)
Oct 07, 2004 6.268 6.279 6.229 6.229 1,018,208 -0.06(-0.89%)
Oct 06, 2004 6.207 6.301 6.201 6.285 464,631 +0.07(+1.08%)
Oct 05, 2004 6.229 6.285 6.207 6.218 416,572 +0.01(+0.09%)
Oct 04, 2004 6.190 6.262 6.190 6.212 667,807 +0.08(+1.27%)
Oct 01, 2004 6.073 6.162 6.056 6.134 641,804 +0.11(+1.85%)
Sep 30, 2004 6.011 6.056 5.989 6.023 895,908 +0.06(+0.93%)
Sep 29, 2004 5.972 6.006 5.950 5.967 513,587 +0.02(+0.28%)
Sep 28, 2004 5.917 5.984 5.883 5.950 990,413 +0.06(+0.95%)
Sep 27, 2004 5.900 5.939 5.872 5.894 1,363,409 -0.12(-1.95%)
Sep 24, 2004 6.023 6.056 6.006 6.011 731,288 -0.06(-0.92%)
Sep 23, 2004 6.106 6.106 6.050 6.067 986,288 -0.12(-1.98%)
Sep 22, 2004 6.218 6.251 6.134 6.190 1,171,710 -0.15(-2.37%)
Sep 21, 2004 6.262 6.357 6.240 6.340 734,874 +0.12(+1.97%)
Sep 20, 2004 6.201 6.234 6.184 6.218 563,260 -0.07(-1.06%)
Sep 17, 2004 6.268 6.335 6.234 6.285 549,990 +0.02(+0.36%)
Sep 16, 2004 6.195 6.262 6.179 6.262 619,927 -0.04(-0.71%)
Sep 15, 2004 6.340 6.340 6.257 6.307 702,058 -0.01(-0.09%)
Sep 14, 2004 6.301 6.329 6.274 6.313 537,616 -0.02(-0.35%)
Sep 13, 2004 6.318 6.396 6.285 6.335 850,898 +0.04(+0.62%)
Sep 10, 2004 6.257 6.340 6.229 6.296 754,421 +0.07(+1.16%)
Sep 09, 2004 6.223 6.246 6.173 6.223 421,055 +0.00(+0.00%)
Sep 08, 2004 6.168 6.290 6.168 6.223 674,083 +0.00(+0.00%)
Sep 07, 2004 6.207 6.257 6.168 6.223 691,478 +0.07(+1.18%)
Sep 03, 2004 6.168 6.190 6.117 6.151 403,123 +0.02(+0.27%)
Sep 02, 2004 6.056 6.151 6.039 6.134 560,211 +0.13(+2.14%)
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.