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 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003 5.619 5.710 5.571 5.651 1,048,838 +0.32(+5.92%)
Feb 27, 2003 5.110 5.367 4.960 5.335 1,524,717 +0.14(+2.79%)
Feb 26, 2003 5.356 5.362 5.147 5.190 1,962,884 -0.57(-9.86%)
Feb 25, 2003 5.790 5.796 5.437 5.758 1,772,084 -0.29(-4.87%)
Feb 24, 2003 6.096 6.155 6.037 6.053 954,558 -0.61(-9.16%)
Feb 21, 2003 6.438 6.663 6.353 6.663 829,474 +0.15(+2.30%)
Feb 20, 2003 6.631 6.669 6.422 6.513 516,204 -0.20(-3.03%)
Feb 19, 2003 6.974 7.012 6.685 6.717 530,580 -0.21(-3.02%)
Feb 18, 2003 6.765 6.990 6.760 6.926 685,534 +0.31(+4.61%)
Feb 14, 2003 6.342 6.679 6.310 6.621 898,737 +0.35(+5.55%)
Feb 13, 2003 6.246 6.315 6.117 6.272 630,273 +0.26(+4.27%)
Feb 12, 2003 6.053 6.181 6.005 6.015 661,638 -0.31(-4.91%)
Feb 11, 2003 6.283 6.422 6.272 6.326 977,708 +0.20(+3.23%)
Feb 10, 2003 6.112 6.138 5.913 6.128 706,817 -0.17(-2.64%)
Feb 07, 2003 6.487 6.503 6.203 6.294 532,260 -0.27(-4.16%)
Feb 06, 2003 6.615 6.631 6.476 6.567 364,050 -0.22(-3.31%)
Feb 05, 2003 6.792 6.937 6.722 6.792 530,206 +0.08(+1.20%)
Feb 04, 2003 6.706 6.781 6.626 6.712 551,862 -0.28(-3.98%)
Feb 03, 2003 6.990 7.097 6.958 6.990 1,028,862 +0.18(+2.59%)
Jan 31, 2003 6.326 6.963 6.326 6.813 1,458,628 +0.25(+3.75%)
Jan 30, 2003 6.749 6.776 6.551 6.567 734,261 +0.02(+0.25%)
Jan 29, 2003 6.374 6.604 6.299 6.551 589,574 +0.08(+1.24%)
Jan 28, 2003 6.390 6.513 6.321 6.471 606,937 +0.20(+3.16%)
Jan 27, 2003 6.540 6.626 6.187 6.272 878,948 -0.49(-7.28%)
Jan 24, 2003 6.953 6.995 6.722 6.765 496,975 -0.15(-2.17%)
Jan 23, 2003 6.840 6.969 6.803 6.915 619,258 +0.20(+2.95%)
Jan 22, 2003 6.637 6.803 6.626 6.717 853,371 -0.19(-2.79%)
Jan 21, 2003 7.124 7.178 6.899 6.910 865,132 -0.50(-6.79%)
Jan 17, 2003 7.445 7.563 7.360 7.413 379,545 -0.23(-3.01%)
Jan 16, 2003 7.735 7.735 7.579 7.644 294,600 -0.09(-1.18%)
Jan 15, 2003 7.906 7.906 7.660 7.735 292,547 -0.20(-2.50%)
Jan 14, 2003 7.895 7.960 7.815 7.933 528,899 +0.12(+1.51%)
Jan 13, 2003 7.917 7.944 7.724 7.815 468,784 +0.11(+1.46%)
Jan 10, 2003 7.606 7.767 7.606 7.703 676,200 +0.00(+0.00%)
Jan 09, 2003 7.306 7.713 7.306 7.703 886,229 +0.64(+9.02%)
Jan 08, 2003 7.226 7.258 7.028 7.065 434,806 -0.21(-2.87%)
Jan 07, 2003 7.237 7.338 7.070 7.274 855,798 -0.29(-3.82%)
Jan 06, 2003 7.295 7.606 7.290 7.563 572,585 +0.14(+1.95%)
Jan 03, 2003 7.392 7.499 7.311 7.419 590,508 -0.01(-0.14%)
Jan 02, 2003 7.044 7.435 7.033 7.429 786,908 +0.56(+8.11%)
Dec 31, 2002 6.829 6.920 6.808 6.872 664,065 -0.05(-0.70%)
Dec 30, 2002 6.792 6.963 6.738 6.920 611,417 +0.23(+3.44%)
Dec 27, 2002 6.803 6.829 6.615 6.690 489,134 -0.21(-3.10%)
Dec 26, 2002 6.803 6.985 6.803 6.904 388,880 -0.01(-0.08%)
Dec 24, 2002 6.883 6.931 6.829 6.910 156,821 +0.03(+0.39%)
Dec 23, 2002 6.931 7.012 6.867 6.883 649,503 -0.07(-1.08%)
Dec 20, 2002 6.888 7.038 6.872 6.958 913,299 +0.00(+0.00%)
Dec 19, 2002 7.012 7.210 6.894 6.958 591,068 -0.22(-3.13%)
Dec 18, 2002 7.237 7.311 7.151 7.183 394,667 -0.23(-3.11%)
Dec 17, 2002 7.499 7.676 7.365 7.413 490,627 -0.20(-2.67%)
Dec 16, 2002 7.226 7.660 7.220 7.617 659,584 +0.39(+5.41%)
Dec 13, 2002 7.247 7.290 7.151 7.226 559,330 -0.32(-4.26%)
Dec 12, 2002 7.628 7.670 7.499 7.547 409,043 -0.13(-1.67%)
Dec 11, 2002 7.585 7.772 7.574 7.676 510,977 +0.15(+1.99%)
Dec 10, 2002 7.451 7.531 7.344 7.526 615,525 +0.13(+1.81%)
Dec 09, 2002 7.660 7.697 7.392 7.392 690,575 -0.35(-4.56%)
Dec 06, 2002 7.579 7.890 7.526 7.745 572,025 -0.16(-1.97%)
Dec 05, 2002 8.233 8.233 7.756 7.901 582,293 -0.05(-0.67%)
Dec 04, 2002 7.686 7.960 7.606 7.954 844,970 +0.02(+0.27%)
Dec 03, 2002 8.072 8.126 7.847 7.933 736,128 -0.40(-4.76%)
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.