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

Aegon N.V. ADR (NY: AEG )

6.110 -0.080 (-1.29%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 24, 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 28, 2003 7.592 7.683 7.592 7.638 232,824 -0.07(-0.89%)
Nov 26, 2003 7.683 7.712 7.580 7.706 495,669 +0.18(+2.44%)
Nov 25, 2003 7.580 7.592 7.449 7.523 566,703 -0.05(-0.68%)
Nov 24, 2003 7.483 7.586 7.483 7.575 832,863 +0.23(+3.12%)
Nov 21, 2003 7.282 7.345 7.277 7.345 446,276 +0.06(+0.87%)
Nov 20, 2003 7.208 7.357 7.179 7.282 677,181 -0.19(-2.53%)
Nov 19, 2003 7.385 7.471 7.345 7.471 443,658 +0.03(+0.46%)
Nov 18, 2003 7.534 7.534 7.403 7.437 746,121 -0.08(-1.07%)
Nov 17, 2003 7.552 7.552 7.391 7.517 1,135,501 -0.22(-2.89%)
Nov 14, 2003 7.832 7.855 7.712 7.741 555,358 -0.15(-1.89%)
Nov 13, 2003 7.878 7.890 7.844 7.890 516,961 +0.05(+0.66%)
Nov 12, 2003 7.735 7.878 7.729 7.838 1,006,697 +0.13(+1.63%)
Nov 11, 2003 7.729 7.769 7.672 7.712 411,195 -0.09(-1.17%)
Nov 10, 2003 7.781 7.861 7.746 7.804 1,085,236 +0.05(+0.67%)
Nov 07, 2003 7.815 7.861 7.735 7.752 1,580,207 +0.11(+1.42%)
Nov 06, 2003 7.712 7.712 7.552 7.643 890,459 -0.07(-0.97%)
Nov 05, 2003 7.729 7.764 7.603 7.718 2,397,363 -0.09(-1.10%)
Nov 04, 2003 7.815 7.850 7.764 7.804 990,640 +0.06(+0.81%)
Nov 03, 2003 7.517 7.746 7.683 7.741 992,472 +0.22(+2.97%)
Oct 31, 2003 7.506 7.557 7.477 7.517 1,182,624 +0.14(+1.86%)
Oct 30, 2003 7.288 7.471 7.380 7.380 978,248 +0.09(+1.26%)
Oct 29, 2003 7.242 7.294 7.231 7.288 496,716 +0.00(+0.00%)
Oct 28, 2003 7.162 7.300 7.151 7.288 762,004 +0.07(+0.95%)
Oct 27, 2003 7.214 7.277 7.202 7.219 409,799 +0.09(+1.20%)
Oct 24, 2003 7.156 7.225 7.076 7.133 433,885 +0.03(+0.40%)
Oct 23, 2003 7.059 7.145 7.030 7.105 400,724 -0.01(-0.16%)
Oct 22, 2003 7.179 7.219 7.088 7.116 606,496 -0.29(-3.87%)
Oct 21, 2003 7.431 7.506 7.403 7.403 667,058 +0.01(+0.08%)
Oct 20, 2003 7.340 7.408 7.271 7.397 463,380 +0.07(+1.02%)
Oct 17, 2003 7.345 7.374 7.288 7.322 734,428 -0.02(-0.31%)
Oct 16, 2003 7.305 7.374 7.300 7.345 867,595 +0.01(+0.16%)
Oct 15, 2003 7.460 7.460 7.294 7.334 687,479 -0.08(-1.08%)
Oct 14, 2003 7.363 7.397 7.294 7.414 579,967 -0.09(-1.15%)
Oct 13, 2003 7.391 7.540 7.449 7.500 519,056 +0.11(+1.47%)
Oct 10, 2003 7.374 7.420 7.363 7.391 486,942 +0.12(+1.65%)
Oct 09, 2003 7.139 7.345 7.248 7.271 815,061 +0.13(+1.85%)
Oct 08, 2003 7.162 7.214 7.047 7.139 795,688 -0.02(-0.32%)
Oct 07, 2003 7.088 7.162 7.013 7.162 854,680 -0.03(-0.40%)
Oct 06, 2003 7.345 7.208 7.162 7.191 1,002,857 -0.15(-2.11%)
Oct 03, 2003 7.208 7.357 7.208 7.345 1,239,870 +0.40(+5.78%)
Oct 02, 2003 6.910 7.019 6.887 6.944 652,572 -0.05(-0.74%)
Oct 01, 2003 6.790 7.036 6.784 6.996 771,254 +0.29(+4.36%)
Sep 30, 2003 6.818 6.818 6.646 6.704 717,673 -0.21(-3.07%)
Sep 29, 2003 6.921 6.944 6.824 6.916 551,693 +0.09(+1.34%)
Sep 26, 2003 6.824 6.864 6.750 6.824 698,125 +0.00(+0.00%)
Sep 25, 2003 6.939 6.950 6.807 6.824 993,258 -0.11(-1.57%)
Sep 24, 2003 7.151 7.151 6.916 6.933 1,078,429 -0.32(-4.42%)
Sep 23, 2003 7.225 7.277 7.156 7.254 963,064 -0.11(-1.48%)
Sep 22, 2003 7.792 7.443 7.294 7.363 1,149,812 -0.43(-5.51%)
Sep 19, 2003 7.855 7.821 7.701 7.792 596,548 -0.06(-0.80%)
Sep 18, 2003 7.764 7.873 7.741 7.855 713,135 +0.22(+2.93%)
Sep 17, 2003 7.552 7.672 7.603 7.632 705,979 +0.08(+1.06%)
Sep 16, 2003 7.483 7.563 7.414 7.552 1,001,461 +0.07(+0.92%)
Sep 15, 2003 7.569 7.575 7.477 7.483 269,476 -0.04(-0.53%)
Sep 12, 2003 7.575 7.575 7.420 7.523 628,836 -0.06(-0.83%)
Sep 11, 2003 7.494 7.649 7.494 7.586 645,940 +0.11(+1.53%)
Sep 10, 2003 7.512 7.592 7.466 7.471 502,301 -0.23(-2.98%)
Sep 09, 2003 7.701 7.758 7.678 7.701 431,267 -0.06(-0.74%)
Sep 08, 2003 7.649 7.809 7.620 7.758 822,740 +0.26(+3.44%)
Sep 05, 2003 7.534 7.603 7.483 7.500 509,108 -0.02(-0.30%)
Sep 04, 2003 7.546 7.563 7.454 7.523 995,003 +0.03(+0.38%)
Sep 03, 2003 7.414 7.563 7.397 7.494 905,119 +0.15(+2.03%)
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.