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 +0.090 (+1.46%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 18, 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 (%)
Jan 31, 2013 3.807 3.835 3.790 3.790 954,902 -0.02(-0.45%)
Jan 30, 2013 3.807 3.830 3.795 3.807 486,967 -0.01(-0.15%)
Jan 29, 2013 3.795 3.818 3.795 3.813 699,646 -0.02(-0.45%)
Jan 28, 2013 3.841 3.841 3.795 3.830 681,917 +0.02(+0.60%)
Jan 25, 2013 3.784 3.807 3.761 3.807 551,186 +0.07(+1.84%)
Jan 24, 2013 3.715 3.744 3.704 3.738 1,030,148 +0.05(+1.24%)
Jan 23, 2013 3.675 3.693 3.653 3.693 1,053,439 -0.09(-2.27%)
Jan 22, 2013 3.738 3.784 3.727 3.778 772,667 -0.02(-0.60%)
Jan 18, 2013 3.773 3.807 3.750 3.801 435,482 +0.01(+0.30%)
Jan 17, 2013 3.784 3.801 3.755 3.790 579,953 +0.05(+1.38%)
Jan 16, 2013 3.715 3.758 3.704 3.738 674,375 -0.09(-2.24%)
Jan 15, 2013 3.784 3.830 3.784 3.824 821,068 -0.04(-1.04%)
Jan 14, 2013 3.864 3.870 3.830 3.864 861,410 +0.03(+0.75%)
Jan 11, 2013 3.824 3.847 3.801 3.835 593,780 +0.02(+0.60%)
Jan 10, 2013 3.801 3.818 3.761 3.813 691,320 +0.05(+1.37%)
Jan 09, 2013 3.767 3.795 3.750 3.761 661,544 +0.01(+0.30%)
Jan 08, 2013 3.767 3.784 3.722 3.750 860,558 -0.06(-1.65%)
Jan 07, 2013 3.801 3.818 3.790 3.813 1,127,256 +0.02(+0.45%)
Jan 04, 2013 3.721 3.807 3.721 3.795 1,175,336 +0.09(+2.31%)
Jan 03, 2013 3.721 3.738 3.698 3.710 686,051 -0.01(-0.31%)
Jan 02, 2013 3.727 3.733 3.687 3.721 1,486,305 +0.05(+1.24%)
Dec 31, 2012 3.567 3.687 3.533 3.675 950,318 +0.11(+3.05%)
Dec 28, 2012 3.567 3.590 3.561 3.567 703,398 -0.06(-1.73%)
Dec 27, 2012 3.658 3.670 3.584 3.630 711,052 +0.03(+0.79%)
Dec 26, 2012 3.601 3.635 3.584 3.601 670,080 +0.00(+0.00%)
Dec 24, 2012 3.601 3.647 3.601 3.601 441,789 -0.03(-0.79%)
Dec 21, 2012 3.584 3.630 3.584 3.630 1,419,656 -0.07(-1.85%)
Dec 20, 2012 3.675 3.710 3.658 3.698 1,333,037 +0.09(+2.54%)
Dec 19, 2012 3.635 3.652 3.595 3.607 1,816,587 +0.04(+1.12%)
Dec 18, 2012 3.521 3.578 3.521 3.567 1,537,988 +0.09(+2.63%)
Dec 17, 2012 3.441 3.487 3.441 3.475 1,782,121 +0.01(+0.33%)
Dec 14, 2012 3.464 3.487 3.447 3.464 739,532 +0.01(+0.33%)
Dec 13, 2012 3.447 3.481 3.435 3.452 826,386 +0.02(+0.67%)
Dec 12, 2012 3.401 3.464 3.401 3.430 2,271,539 +0.03(+0.84%)
Dec 11, 2012 3.372 3.412 3.372 3.401 1,860,156 +0.03(+0.85%)
Dec 10, 2012 3.361 3.372 3.338 3.372 849,545 -0.02(-0.51%)
Dec 07, 2012 3.384 3.395 3.361 3.390 1,400,652 +0.01(+0.17%)
Dec 06, 2012 3.361 3.390 3.350 3.384 1,873,189 +0.06(+1.72%)
Dec 05, 2012 3.355 3.355 3.298 3.327 1,729,179 -0.01(-0.17%)
Dec 04, 2012 3.327 3.344 3.312 3.332 1,603,385 +0.05(+1.57%)
Nov 30, 2012 3.281 3.304 3.258 3.281 774,115 +0.01(+0.17%)
Nov 29, 2012 3.270 3.290 3.252 3.275 525,163 +0.04(+1.24%)
Nov 28, 2012 3.155 3.241 3.150 3.235 1,019,425 +0.05(+1.62%)
Nov 27, 2012 3.195 3.215 3.178 3.184 1,603,390 -0.04(-1.24%)
Nov 26, 2012 3.201 3.224 3.195 3.224 707,958 -0.03(-1.05%)
Nov 23, 2012 3.212 3.258 3.212 3.258 418,306 +0.13(+4.20%)
Nov 21, 2012 3.115 3.127 3.098 3.127 473,706 +0.02(+0.55%)
Nov 20, 2012 3.087 3.110 3.064 3.110 1,678,357 +0.02(+0.74%)
Nov 19, 2012 3.070 3.095 3.058 3.087 1,054,504 +0.10(+3.45%)
Nov 16, 2012 2.995 2.995 2.949 2.984 880,418 -0.06(-1.88%)
Nov 15, 2012 3.024 3.058 3.018 3.041 943,940 +0.00(+0.00%)
Nov 14, 2012 3.104 3.172 3.030 3.041 1,199,514 -0.01(-0.37%)
Nov 13, 2012 3.047 3.104 3.041 3.052 741,484 -0.04(-1.29%)
Nov 12, 2012 3.098 3.110 3.072 3.092 695,731 +0.03(+1.12%)
Nov 09, 2012 3.024 3.104 3.024 3.058 1,872,232 -0.11(-3.60%)
Nov 08, 2012 3.184 3.235 3.164 3.172 2,065,496 +0.02(+0.54%)
Nov 07, 2012 3.161 3.172 3.127 3.155 846,384 -0.07(-2.30%)
Nov 06, 2012 3.224 3.247 3.207 3.230 366,030 +0.03(+1.07%)
Nov 05, 2012 3.161 3.201 3.150 3.195 1,458,024 +0.02(+0.54%)
Nov 02, 2012 3.241 3.247 3.178 3.178 448,211 -0.05(-1.59%)
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.