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 (%)
May 28, 2004 6.909 6.932 6.846 6.909 221,524 -0.06(-0.82%)
May 27, 2004 6.926 6.995 6.897 6.966 666,843 +0.20(+2.96%)
May 26, 2004 6.771 6.800 6.680 6.766 585,781 -0.06(-0.84%)
May 25, 2004 6.628 6.829 6.617 6.823 1,087,180 +0.19(+2.94%)
May 24, 2004 6.611 6.657 6.554 6.628 629,107 +0.17(+2.57%)
May 21, 2004 6.439 6.497 6.382 6.462 826,697 +0.03(+0.44%)
May 20, 2004 6.422 6.474 6.394 6.434 648,325 -0.07(-1.06%)
May 19, 2004 6.646 6.663 6.497 6.502 714,537 +0.01(+0.18%)
May 18, 2004 6.399 6.502 6.388 6.491 669,464 +0.08(+1.25%)
May 17, 2004 6.411 6.457 6.325 6.411 978,864 -0.15(-2.35%)
May 14, 2004 6.554 6.634 6.508 6.565 820,058 +0.01(+0.17%)
May 13, 2004 6.371 6.617 6.325 6.554 1,428,376 -0.09(-1.29%)
May 12, 2004 6.668 6.668 6.462 6.640 1,750,181 -0.44(-6.15%)
May 11, 2004 7.103 7.126 7.029 7.075 335,430 -0.01(-0.08%)
May 10, 2004 7.121 7.126 6.989 7.081 525,683 -0.11(-1.51%)
May 07, 2004 7.206 7.327 7.161 7.189 630,680 -0.15(-2.03%)
May 06, 2004 7.384 7.418 7.235 7.338 679,422 -0.21(-2.73%)
May 05, 2004 7.504 7.601 7.493 7.544 550,840 +0.02(+0.30%)
May 04, 2004 7.481 7.573 7.413 7.521 520,791 +0.05(+0.69%)
May 03, 2004 7.424 7.561 7.424 7.470 643,258 +0.06(+0.85%)
Apr 30, 2004 7.418 7.487 7.367 7.407 364,431 -0.01(-0.08%)
Apr 29, 2004 7.510 7.544 7.327 7.413 561,322 -0.09(-1.15%)
Apr 28, 2004 7.630 7.630 7.481 7.498 885,572 -0.26(-3.39%)
Apr 27, 2004 7.750 7.825 7.733 7.762 326,695 -0.01(-0.07%)
Apr 26, 2004 7.830 7.865 7.733 7.767 408,107 -0.07(-0.95%)
Apr 23, 2004 7.802 7.865 7.710 7.842 905,488 +0.04(+0.51%)
Apr 22, 2004 7.739 7.893 7.664 7.802 840,324 +0.06(+0.81%)
Apr 21, 2004 7.727 7.802 7.682 7.739 681,344 +0.00(+0.00%)
Apr 20, 2004 7.848 7.922 7.710 7.739 567,612 +0.00(+0.00%)
Apr 19, 2004 7.727 7.785 7.670 7.739 651,120 +0.03(+0.45%)
Apr 16, 2004 7.704 7.779 7.670 7.704 625,439 +0.01(+0.07%)
Apr 15, 2004 7.773 7.796 7.607 7.699 727,990 +0.05(+0.67%)
Apr 14, 2004 7.493 7.670 7.493 7.647 625,613 -0.01(-0.15%)
Apr 13, 2004 7.808 7.830 7.619 7.659 497,206 -0.08(-1.04%)
Apr 12, 2004 7.642 7.767 7.642 7.739 418,764 +0.05(+0.60%)
Apr 08, 2004 7.779 7.802 7.670 7.693 529,526 -0.06(-0.81%)
Apr 07, 2004 7.750 7.836 7.699 7.756 449,861 -0.03(-0.44%)
Apr 06, 2004 7.830 7.842 7.727 7.790 524,110 -0.04(-0.51%)
Apr 05, 2004 7.767 7.916 7.750 7.830 703,356 -0.05(-0.58%)
Apr 02, 2004 7.785 7.899 7.756 7.876 935,188 +0.34(+4.56%)
Apr 01, 2004 7.441 7.573 7.424 7.533 578,967 +0.18(+2.41%)
Mar 31, 2004 7.395 7.401 7.275 7.355 889,765 -0.05(-0.62%)
Mar 30, 2004 7.298 7.441 7.269 7.401 514,152 -0.08(-1.07%)
Mar 29, 2004 7.384 7.521 7.367 7.481 1,140,989 +0.27(+3.73%)
Mar 26, 2004 7.287 7.287 7.149 7.212 1,089,801 -0.19(-2.55%)
Mar 25, 2004 7.224 7.424 7.212 7.401 773,587 +0.34(+4.78%)
Mar 24, 2004 7.126 7.138 6.949 7.063 768,521 -0.19(-2.68%)
Mar 23, 2004 7.258 7.304 7.184 7.258 633,824 +0.10(+1.44%)
Mar 22, 2004 7.172 7.206 7.103 7.155 1,024,986 -0.07(-1.03%)
Mar 19, 2004 7.247 7.338 7.184 7.229 1,504,722 -0.20(-2.70%)
Mar 18, 2004 7.424 7.476 7.344 7.430 1,088,753 -0.10(-1.29%)
Mar 17, 2004 7.510 7.556 7.413 7.527 748,779 +0.12(+1.62%)
Mar 16, 2004 7.470 7.510 7.327 7.407 788,786 +0.00(+0.00%)
Mar 15, 2004 7.607 7.607 7.304 7.407 1,267,300 -0.40(-5.13%)
Mar 12, 2004 7.739 7.819 7.676 7.808 842,770 +0.12(+1.56%)
Mar 11, 2004 7.802 7.848 7.642 7.687 857,096 -0.23(-2.89%)
Mar 10, 2004 7.985 8.031 7.911 7.916 995,810 -0.28(-3.42%)
Mar 09, 2004 8.294 8.340 8.162 8.197 782,322 -0.15(-1.78%)
Mar 08, 2004 8.391 8.443 8.328 8.346 625,264 -0.10(-1.22%)
Mar 05, 2004 8.431 8.557 8.391 8.449 487,073 -0.10(-1.20%)
Mar 04, 2004 8.494 8.580 8.489 8.552 371,070 +0.12(+1.43%)
Mar 03, 2004 8.368 8.466 8.300 8.431 599,408 +0.11(+1.31%)
Mar 02, 2004 8.328 8.397 8.214 8.323 958,773 -0.12(-1.42%)
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.