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

Aegon N.V. ADR (NY: AEG )

6.255 -0.035 (-0.56%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 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 (%)
Nov 30, 2012 3.278 3.301 3.255 3.278 774,879 +0.01(+0.17%)
Nov 29, 2012 3.266 3.286 3.249 3.272 525,681 +0.04(+1.24%)
Nov 28, 2012 3.152 3.238 3.146 3.232 1,020,432 +0.05(+1.62%)
Nov 27, 2012 3.192 3.212 3.175 3.181 1,604,973 -0.04(-1.24%)
Nov 26, 2012 3.198 3.221 3.192 3.221 708,656 -0.03(-1.05%)
Nov 23, 2012 3.209 3.255 3.209 3.255 418,718 +0.13(+4.20%)
Nov 21, 2012 3.112 3.124 3.095 3.124 474,173 +0.02(+0.55%)
Nov 20, 2012 3.084 3.106 3.061 3.106 1,680,013 +0.02(+0.74%)
Nov 19, 2012 3.066 3.092 3.055 3.084 1,055,545 +0.10(+3.45%)
Nov 16, 2012 2.992 2.992 2.947 2.981 881,287 -0.06(-1.88%)
Nov 15, 2012 3.021 3.055 3.015 3.038 944,871 +0.00(+0.00%)
Nov 14, 2012 3.101 3.169 3.027 3.038 1,200,698 -0.01(-0.37%)
Nov 13, 2012 3.044 3.101 3.038 3.049 742,216 -0.04(-1.29%)
Nov 12, 2012 3.095 3.106 3.069 3.089 696,417 +0.03(+1.12%)
Nov 09, 2012 3.021 3.101 3.021 3.055 1,874,080 -0.11(-3.60%)
Nov 08, 2012 3.181 3.232 3.161 3.169 2,067,535 +0.02(+0.54%)
Nov 07, 2012 3.158 3.169 3.124 3.152 847,219 -0.07(-2.30%)
Nov 06, 2012 3.221 3.244 3.204 3.226 366,391 +0.03(+1.07%)
Nov 05, 2012 3.158 3.198 3.146 3.192 1,459,463 +0.02(+0.54%)
Nov 02, 2012 3.238 3.244 3.175 3.175 448,653 -0.05(-1.59%)
Nov 01, 2012 3.198 3.238 3.198 3.226 495,387 +0.04(+1.25%)
Oct 31, 2012 3.192 3.195 3.164 3.186 535,833 +0.09(+2.76%)
Oct 26, 2012 3.112 3.101 3.101 3.101 917,624 -0.01(-0.37%)
Oct 25, 2012 3.152 3.164 3.095 3.112 460,435 +0.04(+1.30%)
Oct 24, 2012 3.106 3.118 3.072 3.072 468,746 -0.04(-1.28%)
Oct 23, 2012 3.106 3.135 3.089 3.112 859,206 -0.09(-2.85%)
Oct 19, 2012 3.244 3.249 3.192 3.204 576,525 -0.06(-1.92%)
Oct 18, 2012 3.278 3.303 3.249 3.266 765,817 -0.01(-0.35%)
Oct 17, 2012 3.261 3.289 3.244 3.278 827,977 +0.07(+2.32%)
Oct 16, 2012 3.175 3.209 3.164 3.204 767,167 +0.10(+3.13%)
Oct 15, 2012 3.106 3.112 3.078 3.106 566,862 +0.05(+1.68%)
Oct 12, 2012 3.089 3.101 3.038 3.055 512,906 +0.01(+0.19%)
Oct 11, 2012 3.072 3.095 3.049 3.049 945,759 +0.07(+2.30%)
Oct 10, 2012 3.021 3.027 2.969 2.981 528,070 -0.01(-0.19%)
Oct 09, 2012 3.027 3.049 2.981 2.987 703,405 -0.07(-2.43%)
Oct 08, 2012 3.061 3.072 3.049 3.061 1,111,557 -0.05(-1.65%)
Oct 05, 2012 3.124 3.152 3.106 3.112 510,915 +0.02(+0.55%)
Oct 04, 2012 3.066 3.095 3.055 3.095 481,614 +0.07(+2.26%)
Oct 03, 2012 3.044 3.044 3.004 3.027 519,608 -0.01(-0.19%)
Oct 02, 2012 3.061 3.072 3.021 3.032 846,053 +0.05(+1.53%)
Oct 01, 2012 2.992 3.049 2.987 2.987 965,602 +0.01(+0.38%)
Sep 28, 2012 3.021 3.027 2.969 2.975 1,073,426 -0.14(-4.58%)
Sep 27, 2012 3.084 3.127 3.049 3.118 975,813 +0.07(+2.25%)
Sep 26, 2012 3.101 3.101 3.049 3.049 1,628,358 -0.07(-2.20%)
Sep 25, 2012 3.152 3.192 3.112 3.118 2,114,411 -0.03(-1.09%)
Sep 24, 2012 3.141 3.164 3.124 3.152 562,448 -0.04(-1.25%)
Sep 21, 2012 3.221 3.226 3.192 3.192 417,132 +0.02(+0.72%)
Sep 20, 2012 3.141 3.175 3.126 3.169 833,669 -0.07(-2.29%)
Sep 19, 2012 3.238 3.252 3.215 3.244 897,312 -0.02(-0.53%)
Sep 18, 2012 3.283 3.295 3.249 3.261 750,223 -0.10(-2.89%)
Sep 17, 2012 3.369 3.386 3.346 3.358 1,068,826 +0.01(+0.17%)
Sep 14, 2012 3.363 3.401 3.341 3.352 1,278,020 +0.06(+1.73%)
Sep 13, 2012 3.192 3.306 3.164 3.295 1,062,534 +0.09(+2.67%)
Sep 12, 2012 3.255 3.261 3.206 3.209 1,052,524 +0.05(+1.44%)
Sep 11, 2012 3.135 3.181 3.135 3.164 943,071 +0.09(+2.97%)
Sep 10, 2012 3.118 3.135 3.066 3.072 584,173 -0.08(-2.54%)
Sep 07, 2012 3.158 3.169 3.141 3.152 1,194,199 +0.07(+2.22%)
Sep 06, 2012 3.004 3.089 3.004 3.084 982,979 +0.14(+4.85%)
Sep 05, 2012 2.952 2.969 2.935 2.941 769,432 +0.02(+0.59%)
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.