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

Aegon N.V. ADR (NY: AEG )

6.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2004 7.385 7.467 7.385 7.423 370,298 -0.02(-0.22%)
Dec 30, 2004 7.385 7.461 7.380 7.440 527,467 +0.01(+0.15%)
Dec 29, 2004 7.391 7.456 7.380 7.429 511,030 -0.03(-0.44%)
Dec 28, 2004 7.429 7.494 7.407 7.461 571,792 -0.01(-0.14%)
Dec 27, 2004 7.461 7.542 7.456 7.472 666,352 -0.04(-0.50%)
Dec 23, 2004 7.445 7.542 7.445 7.510 598,018 +0.07(+0.95%)
Dec 22, 2004 7.380 7.472 7.369 7.440 734,871 +0.05(+0.66%)
Dec 21, 2004 7.342 7.391 7.304 7.391 521,927 +0.08(+1.04%)
Dec 20, 2004 7.315 7.364 7.255 7.315 1,455,707 +0.08(+1.12%)
Dec 17, 2004 7.174 7.266 7.163 7.234 1,459,401 -0.07(-0.96%)
Dec 16, 2004 7.299 7.337 7.255 7.304 1,737,171 -0.01(-0.15%)
Dec 15, 2004 7.320 7.364 7.304 7.315 1,939,958 -0.05(-0.66%)
Dec 14, 2004 7.310 7.385 7.304 7.364 793,048 +0.01(+0.15%)
Dec 13, 2004 7.272 7.385 7.255 7.353 1,478,239 +0.24(+3.43%)
Dec 10, 2004 7.093 7.126 7.055 7.109 635,879 -0.05(-0.68%)
Dec 09, 2004 7.104 7.180 7.012 7.158 1,053,642 -0.05(-0.68%)
Dec 08, 2004 7.207 7.245 7.142 7.207 549,630 +0.08(+1.06%)
Dec 07, 2004 7.261 7.283 7.126 7.131 723,421 -0.09(-1.27%)
Dec 06, 2004 7.191 7.255 7.158 7.223 776,241 +0.03(+0.45%)
Dec 03, 2004 7.180 7.223 7.131 7.191 986,970 +0.15(+2.15%)
Dec 02, 2004 6.996 7.098 6.979 7.039 1,438,531 +0.16(+2.36%)
Dec 01, 2004 6.763 6.882 6.757 6.876 1,495,045 +0.17(+2.50%)
Nov 30, 2004 6.784 6.784 6.660 6.709 824,814 -0.06(-0.96%)
Nov 29, 2004 6.849 6.871 6.741 6.774 1,056,412 -0.05(-0.79%)
Nov 26, 2004 6.795 6.860 6.790 6.828 268,720 +0.06(+0.88%)
Nov 24, 2004 6.817 6.844 6.730 6.768 966,470 -0.03(-0.48%)
Nov 23, 2004 6.795 6.817 6.725 6.801 926,208 +0.02(+0.24%)
Nov 22, 2004 6.671 6.806 6.671 6.784 523,958 +0.08(+1.13%)
Nov 19, 2004 6.893 6.909 6.709 6.709 655,086 -0.13(-1.90%)
Nov 18, 2004 6.839 6.871 6.790 6.839 540,211 -0.02(-0.24%)
Nov 17, 2004 6.817 6.925 6.806 6.855 914,757 +0.15(+2.18%)
Nov 16, 2004 6.692 6.719 6.638 6.709 1,216,537 -0.09(-1.27%)
Nov 15, 2004 6.763 6.811 6.638 6.795 1,064,908 -0.08(-1.10%)
Nov 12, 2004 6.774 6.898 6.741 6.871 1,144,878 +0.12(+1.76%)
Nov 11, 2004 6.611 6.763 6.611 6.752 1,109,233 +0.25(+3.92%)
Nov 10, 2004 6.492 6.541 6.454 6.497 862,675 +0.03(+0.42%)
Nov 09, 2004 6.460 6.492 6.427 6.470 918,820 +0.00(+0.00%)
Nov 08, 2004 6.438 6.481 6.416 6.470 895,365 +0.02(+0.25%)
Nov 05, 2004 6.357 6.460 6.335 6.454 1,033,142 +0.14(+2.23%)
Nov 04, 2004 6.162 6.324 6.151 6.313 1,258,830 +0.15(+2.37%)
Nov 03, 2004 6.183 6.210 6.146 6.167 975,150 +0.12(+2.06%)
Nov 02, 2004 6.037 6.200 6.016 6.043 2,964,050 +0.02(+0.27%)
Nov 01, 2004 6.010 6.091 5.994 6.026 2,765,881 +0.05(+0.82%)
Oct 29, 2004 5.902 5.978 5.886 5.978 872,833 +0.01(+0.09%)
Oct 28, 2004 5.902 5.994 5.902 5.972 779,012 +0.07(+1.19%)
Oct 27, 2004 5.821 5.934 5.794 5.902 950,217 +0.08(+1.30%)
Oct 26, 2004 5.756 5.831 5.739 5.826 873,387 +0.10(+1.80%)
Oct 25, 2004 5.712 5.761 5.685 5.723 548,891 +0.02(+0.28%)
Oct 22, 2004 5.799 5.821 5.691 5.707 803,760 -0.01(-0.19%)
Oct 21, 2004 5.680 5.739 5.664 5.718 912,356 -0.04(-0.75%)
Oct 20, 2004 5.707 5.772 5.685 5.761 523,958 +0.03(+0.47%)
Oct 19, 2004 5.837 5.880 5.712 5.734 915,865 -0.02(-0.28%)
Oct 18, 2004 5.691 5.783 5.680 5.750 871,910 -0.05(-0.84%)
Oct 15, 2004 5.783 5.859 5.729 5.799 935,073 +0.05(+0.94%)
Oct 14, 2004 5.848 5.880 5.723 5.745 1,380,539 -0.14(-2.39%)
Oct 13, 2004 5.934 5.934 5.853 5.886 1,131,026 +0.01(+0.18%)
Oct 12, 2004 5.837 5.896 5.804 5.875 939,690 -0.10(-1.72%)
Oct 11, 2004 5.967 6.005 5.929 5.978 603,189 -0.01(-0.09%)
Oct 08, 2004 6.016 6.059 5.961 5.983 539,103 -0.06(-1.07%)
Oct 07, 2004 6.086 6.097 6.048 6.048 1,048,656 -0.05(-0.89%)
Oct 06, 2004 6.026 6.118 6.021 6.102 478,525 +0.06(+1.08%)
Oct 05, 2004 6.048 6.102 6.026 6.037 429,029 +0.01(+0.09%)
Oct 04, 2004 6.010 6.081 6.010 6.032 687,776 +0.08(+1.27%)
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.