Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.161	4.213	4.064	4.144	1,790,329	+0.07(+1.69%)
Nov 27, 2009	4.018	4.161	4.018	4.075	910,323	-0.26(-6.07%)
Nov 25, 2009	4.287	4.339	4.241	4.339	973,794	+0.09(+2.16%)
Nov 24, 2009	4.282	4.311	4.236	4.247	1,216,608	+0.06(+1.37%)
Nov 23, 2009	4.236	4.294	4.178	4.190	1,267,011	+0.07(+1.67%)
Nov 20, 2009	4.104	4.144	4.075	4.121	829,756	-0.09(-2.17%)
Nov 19, 2009	4.270	4.276	4.150	4.213	967,491	-0.15(-3.54%)
Nov 18, 2009	4.350	4.385	4.316	4.367	870,693	-0.06(-1.29%)
Nov 17, 2009	4.402	4.442	4.345	4.425	1,272,331	+0.00(+0.00%)
Nov 16, 2009	4.413	4.465	4.373	4.425	2,581,583	+0.07(+1.71%)
Nov 13, 2009	4.304	4.367	4.259	4.350	1,203,763	+0.05(+1.20%)
Nov 12, 2009	4.470	4.482	4.264	4.299	1,806,543	-0.35(-7.63%)
Nov 11, 2009	4.676	4.694	4.608	4.654	1,009,652	+0.13(+2.91%)
Nov 10, 2009	4.470	4.539	4.465	4.522	900,944	-0.01(-0.25%)
Nov 09, 2009	4.453	4.551	4.436	4.533	1,444,351	+0.29(+6.88%)
Nov 06, 2009	4.161	4.253	4.150	4.241	1,119,963	+0.05(+1.23%)
Nov 05, 2009	4.259	4.299	4.184	4.190	1,206,139	-0.01(-0.27%)
Nov 04, 2009	4.276	4.316	4.190	4.201	2,363,617	+0.17(+4.11%)
Nov 03, 2009	3.921	4.035	3.904	4.035	2,684,251	-0.01(-0.28%)

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.