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

Aegon N.V. ADR (NY: AEG )

6.161 -0.089 (-1.42%)
Streaming Delayed Price Updated: 3:34 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, 2013 3.505 3.534 3.476 3.481 2,349,615 -0.04(-1.00%)
Feb 27, 2013 3.429 3.523 3.417 3.517 1,252,224 +0.03(+0.84%)
Feb 26, 2013 3.476 3.493 3.434 3.487 2,016,651 +0.03(+0.85%)
Feb 25, 2013 3.758 3.764 3.446 3.458 3,464,690 -0.25(-6.81%)
Feb 22, 2013 3.687 3.717 3.652 3.711 1,625,569 +0.04(+1.12%)
Feb 21, 2013 3.693 3.716 3.652 3.670 2,631,354 -0.15(-3.85%)
Feb 20, 2013 3.911 3.923 3.817 3.817 1,435,706 -0.21(-5.26%)
Feb 19, 2013 4.022 4.034 4.005 4.028 1,319,520 +0.01(+0.29%)
Feb 15, 2013 4.075 4.087 4.005 4.017 2,630,646 +0.15(+3.96%)
Feb 14, 2013 3.805 3.870 3.799 3.864 1,175,087 +0.03(+0.77%)
Feb 13, 2013 3.864 3.887 3.828 3.834 993,357 +0.00(+0.00%)
Feb 12, 2013 3.793 3.858 3.793 3.834 788,681 +0.09(+2.35%)
Feb 11, 2013 3.734 3.764 3.723 3.746 700,496 +0.03(+0.79%)
Feb 08, 2013 3.711 3.731 3.699 3.717 920,204 +0.05(+1.28%)
Feb 07, 2013 3.728 3.737 3.646 3.670 2,799,781 -0.07(-1.89%)
Feb 06, 2013 3.705 3.745 3.699 3.740 1,257,699 +0.04(+0.95%)
Feb 04, 2013 3.775 3.775 3.693 3.705 1,501,508 -0.25(-6.25%)
Feb 01, 2013 3.934 3.958 3.917 3.952 688,084 +0.05(+1.36%)
Jan 31, 2013 3.917 3.946 3.899 3.899 928,142 -0.02(-0.45%)
Jan 30, 2013 3.917 3.940 3.905 3.917 473,320 -0.01(-0.15%)
Jan 29, 2013 3.905 3.928 3.905 3.923 680,039 -0.02(-0.45%)
Jan 28, 2013 3.952 3.952 3.905 3.940 662,807 +0.02(+0.60%)
Jan 25, 2013 3.893 3.917 3.870 3.917 535,740 +0.07(+1.83%)
Jan 24, 2013 3.823 3.852 3.811 3.846 1,001,280 +0.05(+1.24%)
Jan 23, 2013 3.781 3.799 3.758 3.799 1,023,918 -0.09(-2.27%)
Jan 22, 2013 3.846 3.893 3.834 3.887 751,014 -0.02(-0.60%)
Jan 18, 2013 3.881 3.917 3.858 3.911 423,278 +0.01(+0.30%)
Jan 17, 2013 3.893 3.911 3.864 3.899 563,700 +0.05(+1.38%)
Jan 16, 2013 3.823 3.867 3.811 3.846 655,477 -0.09(-2.24%)
Jan 15, 2013 3.893 3.940 3.893 3.934 798,058 -0.04(-1.04%)
Jan 14, 2013 3.975 3.981 3.940 3.975 837,271 +0.03(+0.75%)
Jan 11, 2013 3.934 3.958 3.911 3.946 577,141 +0.02(+0.60%)
Jan 10, 2013 3.911 3.928 3.870 3.923 671,947 +0.05(+1.37%)
Jan 09, 2013 3.875 3.905 3.858 3.870 643,006 +0.01(+0.30%)
Jan 08, 2013 3.875 3.893 3.829 3.858 836,442 -0.06(-1.65%)
Jan 07, 2013 3.911 3.928 3.899 3.923 1,095,666 +0.02(+0.45%)
Jan 04, 2013 3.828 3.917 3.828 3.905 1,142,399 +0.09(+2.31%)
Jan 03, 2013 3.828 3.846 3.805 3.817 666,825 -0.01(-0.31%)
Jan 02, 2013 3.834 3.840 3.793 3.828 1,444,654 +0.05(+1.24%)
Dec 31, 2012 3.670 3.793 3.634 3.781 923,687 +0.11(+3.04%)
Dec 28, 2012 3.670 3.693 3.664 3.670 683,687 -0.06(-1.73%)
Dec 27, 2012 3.764 3.775 3.687 3.734 691,126 +0.03(+0.79%)
Dec 26, 2012 3.705 3.740 3.687 3.705 651,302 +0.00(+0.00%)
Dec 24, 2012 3.705 3.752 3.705 3.705 429,408 -0.03(-0.79%)
Dec 21, 2012 3.687 3.734 3.687 3.734 1,379,872 -0.07(-1.85%)
Dec 20, 2012 3.781 3.817 3.764 3.805 1,295,680 +0.09(+2.54%)
Dec 19, 2012 3.740 3.757 3.699 3.711 1,765,680 +0.04(+1.12%)
Dec 18, 2012 3.623 3.681 3.623 3.670 1,494,889 +0.09(+2.63%)
Dec 17, 2012 3.540 3.587 3.540 3.576 1,732,180 +0.01(+0.33%)
Dec 14, 2012 3.564 3.587 3.547 3.564 718,808 +0.01(+0.33%)
Dec 13, 2012 3.546 3.581 3.534 3.552 803,228 +0.02(+0.67%)
Dec 12, 2012 3.499 3.564 3.499 3.529 2,207,883 +0.03(+0.84%)
Dec 11, 2012 3.470 3.511 3.470 3.499 1,808,028 +0.03(+0.85%)
Dec 10, 2012 3.458 3.470 3.434 3.470 825,738 -0.02(-0.51%)
Dec 07, 2012 3.481 3.493 3.458 3.487 1,361,401 +0.01(+0.17%)
Dec 06, 2012 3.458 3.487 3.446 3.481 1,820,696 +0.06(+1.72%)
Dec 05, 2012 3.452 3.452 3.393 3.423 1,680,721 -0.01(-0.17%)
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.