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

Aegon N.V. ADR (NY: AEG )

6.130 +0.150 (+2.51%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 17, 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 30, 2006 9.898 9.919 9.762 9.833 799,697 -0.10(-0.98%)
Nov 29, 2006 9.849 9.947 9.844 9.930 732,840 -0.03(-0.33%)
Nov 28, 2006 9.844 9.974 9.838 9.963 514,354 +0.09(+0.88%)
Nov 27, 2006 9.887 9.947 9.849 9.876 890,194 -0.09(-0.87%)
Nov 24, 2006 9.963 10.01 9.941 9.963 324,126 -0.09(-0.86%)
Nov 22, 2006 10.01 10.07 9.919 10.05 560,526 +0.03(+0.32%)
Nov 21, 2006 10.01 10.06 9.990 10.02 559,788 +0.14(+1.37%)
Nov 20, 2006 9.898 9.930 9.854 9.882 763,683 -0.01(-0.11%)
Nov 17, 2006 9.806 9.903 9.762 9.892 891,671 -0.11(-1.08%)
Nov 16, 2006 10.02 10.04 9.947 10.00 675,587 -0.03(-0.27%)
Nov 15, 2006 9.995 10.05 9.974 10.03 839,405 -0.13(-1.28%)
Nov 14, 2006 10.17 10.20 10.05 10.16 322,464 +0.01(+0.11%)
Nov 13, 2006 10.10 10.18 10.09 10.15 475,570 +0.05(+0.48%)
Nov 10, 2006 10.07 10.14 10.04 10.10 829,247 +0.05(+0.54%)
Nov 09, 2006 10.07 10.11 9.990 10.04 775,133 -0.23(-2.21%)
Nov 08, 2006 10.22 10.32 10.20 10.27 729,700 +0.12(+1.17%)
Nov 07, 2006 10.21 10.27 10.15 10.15 664,505 -0.02(-0.16%)
Nov 06, 2006 10.10 10.18 10.10 10.17 792,679 +0.31(+3.19%)
Nov 03, 2006 9.860 9.925 9.817 9.854 631,262 +0.02(+0.22%)
Nov 02, 2006 9.865 9.909 9.817 9.833 701,443 -0.08(-0.77%)
Nov 01, 2006 10.02 10.05 9.882 9.909 956,866 -0.04(-0.38%)
Oct 31, 2006 10.01 10.02 9.882 9.947 574,747 +0.01(+0.11%)
Oct 30, 2006 9.914 9.974 9.860 9.936 571,792 -0.08(-0.81%)
Oct 27, 2006 10.09 10.10 9.979 10.02 427,736 -0.13(-1.28%)
Oct 26, 2006 10.10 10.17 10.04 10.15 541,319 +0.04(+0.37%)
Oct 25, 2006 10.02 10.13 10.02 10.11 498,471 +0.09(+0.92%)
Oct 24, 2006 10.01 10.07 9.984 10.02 487,390 +0.02(+0.16%)
Oct 23, 2006 9.849 10.02 9.827 10.00 553,139 -0.01(-0.05%)
Oct 20, 2006 9.995 10.02 9.919 10.01 682,605 -0.01(-0.05%)
Oct 19, 2006 9.952 10.03 9.952 10.01 394,862 +0.10(+0.98%)
Oct 18, 2006 9.974 10.02 9.871 9.914 454,516 -0.02(-0.16%)
Oct 17, 2006 9.984 9.984 9.854 9.930 389,690 -0.16(-1.61%)
Oct 16, 2006 10.03 10.09 10.02 10.09 427,182 +0.02(+0.16%)
Oct 13, 2006 10.03 10.11 10.01 10.08 312,122 -0.05(-0.48%)
Oct 12, 2006 10.05 10.13 10.05 10.13 365,496 +0.10(+0.97%)
Oct 11, 2006 9.930 10.07 9.909 10.03 434,939 -0.04(-0.38%)
Oct 10, 2006 10.05 10.07 9.990 10.07 351,829 -0.01(-0.11%)
Oct 09, 2006 10.00 10.08 9.990 10.08 345,919 +0.01(+0.05%)
Oct 06, 2006 10.18 10.07 9.963 10.07 690,916 -0.11(-1.06%)
Oct 05, 2006 10.17 10.18 10.11 10.18 390,060 -0.05(-0.53%)
Oct 04, 2006 10.06 10.24 10.05 10.23 395,231 +0.11(+1.12%)
Oct 03, 2006 10.09 10.15 10.04 10.12 503,088 -0.02(-0.16%)
Oct 02, 2006 10.11 10.18 10.10 10.14 466,705 -0.03(-0.27%)
Sep 29, 2006 10.15 10.18 10.13 10.16 614,270 +0.02(+0.16%)
Sep 28, 2006 10.11 10.15 10.03 10.15 338,717 +0.04(+0.43%)
Sep 27, 2006 10.04 10.14 10.03 10.10 788,431 +0.08(+0.81%)
Sep 26, 2006 9.898 10.03 9.898 10.02 796,926 +0.15(+1.54%)
Sep 25, 2006 9.811 9.887 9.725 9.871 736,718 +0.10(+1.00%)
Sep 22, 2006 9.817 9.827 9.735 9.773 394,862 -0.10(-0.99%)
Sep 21, 2006 9.909 9.941 9.838 9.871 492,007 +0.03(+0.27%)
Sep 20, 2006 9.746 9.865 9.741 9.844 384,334 +0.21(+2.13%)
Sep 19, 2006 9.714 9.714 9.568 9.638 614,086 -0.20(-2.04%)
Sep 18, 2006 9.800 9.838 9.746 9.838 289,405 +0.02(+0.17%)
Sep 15, 2006 9.817 9.871 9.784 9.822 728,961 +0.10(+1.00%)
Sep 14, 2006 9.654 9.730 9.654 9.725 424,596 -0.07(-0.72%)
Sep 13, 2006 9.768 9.838 9.741 9.795 750,754 +0.10(+1.06%)
Sep 12, 2006 9.665 9.741 9.622 9.692 495,701 +0.17(+1.76%)
Sep 11, 2006 9.448 9.546 9.427 9.524 348,874 +0.02(+0.23%)
Sep 08, 2006 9.448 9.503 9.405 9.503 551,477 +0.10(+1.09%)
Sep 07, 2006 9.367 9.465 9.329 9.400 469,845 -0.17(-1.75%)
Sep 06, 2006 9.573 9.595 9.519 9.568 441,403 -0.16(-1.61%)
Sep 05, 2006 9.681 9.741 9.638 9.725 292,360 -0.06(-0.61%)
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.