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 (%)
Feb 27, 2004 8.508 8.572 8.457 8.520 524,466 +0.05(+0.61%)
Feb 26, 2004 8.411 8.508 8.388 8.468 455,352 +0.00(+0.00%)
Feb 25, 2004 8.463 8.491 8.354 8.468 690,271 -0.14(-1.66%)
Feb 24, 2004 8.566 8.675 8.531 8.612 629,534 -0.09(-1.05%)
Feb 23, 2004 8.835 8.847 8.692 8.703 429,696 -0.07(-0.78%)
Feb 20, 2004 8.950 8.950 8.709 8.772 764,796 -0.11(-1.23%)
Feb 19, 2004 8.955 8.996 8.881 8.881 623,077 +0.02(+0.19%)
Feb 18, 2004 8.984 8.984 8.795 8.864 943,342 -0.16(-1.78%)
Feb 17, 2004 8.967 9.059 8.921 9.024 762,876 +0.20(+2.27%)
Feb 13, 2004 8.961 8.961 8.761 8.824 542,792 -0.20(-2.22%)
Feb 12, 2004 9.013 9.070 8.973 9.024 516,787 -0.05(-0.51%)
Feb 11, 2004 8.932 9.127 8.887 9.070 2,202,935 +0.25(+2.86%)
Feb 10, 2004 8.795 8.852 8.749 8.818 477,168 -0.06(-0.65%)
Feb 09, 2004 8.887 8.927 8.818 8.875 399,153 +0.15(+1.77%)
Feb 06, 2004 8.640 8.761 8.617 8.720 557,104 +0.07(+0.79%)
Feb 05, 2004 8.709 8.720 8.623 8.652 745,772 +0.14(+1.68%)
Feb 04, 2004 8.577 8.652 8.508 8.508 1,045,617 -0.18(-2.04%)
Feb 03, 2004 8.743 8.749 8.652 8.686 986,276 -0.15(-1.75%)
Feb 02, 2004 8.761 8.932 8.669 8.841 1,174,072 +0.10(+1.18%)
Jan 30, 2004 8.715 8.766 8.640 8.738 599,689 +0.08(+0.93%)
Jan 29, 2004 8.801 8.806 8.612 8.657 753,102 -0.21(-2.39%)
Jan 28, 2004 9.053 9.133 8.858 8.869 1,090,472 -0.17(-1.90%)
Jan 27, 2004 9.110 9.110 8.978 9.041 432,663 +0.01(+0.13%)
Jan 26, 2004 8.932 9.081 8.875 9.030 674,563 -0.02(-0.19%)
Jan 23, 2004 9.087 9.139 9.013 9.047 401,247 -0.11(-1.25%)
Jan 22, 2004 9.076 9.196 9.070 9.162 797,782 +0.02(+0.25%)
Jan 21, 2004 9.030 9.185 8.984 9.139 667,408 +0.14(+1.59%)
Jan 20, 2004 9.018 9.041 8.927 8.996 727,272 -0.23(-2.54%)
Jan 16, 2004 9.288 9.299 9.167 9.230 596,199 -0.01(-0.06%)
Jan 15, 2004 9.276 9.282 9.127 9.236 823,439 +0.20(+2.22%)
Jan 14, 2004 8.932 9.036 8.904 9.036 680,672 +0.29(+3.27%)
Jan 13, 2004 8.869 8.881 8.680 8.749 558,500 +0.03(+0.33%)
Jan 12, 2004 8.703 8.720 8.635 8.720 458,319 -0.06(-0.72%)
Jan 09, 2004 8.743 8.910 8.766 8.784 571,415 +0.04(+0.46%)
Jan 08, 2004 8.606 8.755 8.606 8.743 386,761 +0.21(+2.48%)
Jan 07, 2004 8.526 8.526 8.440 8.531 618,713 -0.16(-1.85%)
Jan 06, 2004 8.594 8.726 8.583 8.692 802,495 -0.05(-0.59%)
Jan 05, 2004 8.726 8.749 8.652 8.743 642,973 +0.26(+3.11%)
Jan 02, 2004 8.508 8.589 8.480 8.480 425,856 +0.00(+0.00%)
Dec 31, 2003 8.417 8.508 8.394 8.480 345,572 +0.11(+1.30%)
Dec 30, 2003 8.354 8.405 8.331 8.371 342,954 +0.01(+0.14%)
Dec 29, 2003 8.211 8.360 8.211 8.360 756,069 +0.34(+4.21%)
Dec 26, 2003 7.964 8.056 7.964 8.021 313,109 +0.00(+0.00%)
Dec 24, 2003 8.079 8.102 8.004 8.021 207,692 -0.03(-0.36%)
Dec 23, 2003 8.073 8.090 7.999 8.050 350,633 -0.07(-0.85%)
Dec 22, 2003 8.056 8.119 8.021 8.119 388,855 +0.06(+0.71%)
Dec 19, 2003 8.027 8.085 8.016 8.062 446,800 -0.03(-0.42%)
Dec 18, 2003 7.913 8.107 7.913 8.096 698,998 +0.14(+1.73%)
Dec 17, 2003 7.913 7.964 7.890 7.958 505,791 -0.12(-1.49%)
Dec 16, 2003 8.033 8.107 7.993 8.079 763,749 +0.15(+1.88%)
Dec 15, 2003 8.136 8.136 7.918 7.930 515,740 -0.03(-0.43%)
Dec 12, 2003 7.999 7.999 7.838 7.964 506,490 +0.05(+0.65%)
Dec 11, 2003 7.775 7.924 7.752 7.913 498,112 +0.06(+0.73%)
Dec 10, 2003 7.832 7.936 7.769 7.855 618,539 -0.03(-0.36%)
Dec 09, 2003 8.067 8.039 7.850 7.884 446,102 -0.18(-2.27%)
Dec 08, 2003 7.901 8.044 7.901 8.067 450,290 +0.13(+1.59%)
Dec 05, 2003 7.890 8.033 7.890 7.941 452,385 -0.04(-0.50%)
Dec 04, 2003 8.004 8.039 7.936 7.981 409,799 -0.10(-1.21%)
Dec 03, 2003 8.096 8.159 8.027 8.079 929,554 +0.16(+2.03%)
Dec 02, 2003 7.895 7.981 7.895 7.918 667,931 -0.02(-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.