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

Aegon N.V. ADR (NY: AEG )

6.250 -0.080 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2004 7.220 7.286 7.169 7.208 374,462 -0.01(-0.08%)
Apr 29, 2004 7.309 7.342 7.130 7.214 576,772 -0.08(-1.15%)
Apr 28, 2004 7.426 7.426 7.281 7.298 909,946 -0.26(-3.39%)
Apr 27, 2004 7.543 7.615 7.526 7.554 335,687 -0.01(-0.07%)
Apr 26, 2004 7.621 7.654 7.526 7.559 419,340 -0.07(-0.95%)
Apr 23, 2004 7.593 7.654 7.504 7.632 930,410 +0.04(+0.51%)
Apr 22, 2004 7.532 7.682 7.459 7.593 863,452 +0.06(+0.81%)
Apr 21, 2004 7.520 7.593 7.476 7.532 700,096 +0.00(+0.00%)
Apr 20, 2004 7.637 7.710 7.504 7.532 583,234 +0.00(+0.00%)
Apr 19, 2004 7.520 7.576 7.465 7.532 669,041 +0.03(+0.45%)
Apr 16, 2004 7.498 7.571 7.465 7.498 642,652 +0.01(+0.07%)
Apr 15, 2004 7.565 7.587 7.403 7.493 748,026 +0.05(+0.67%)
Apr 14, 2004 7.292 7.465 7.292 7.442 642,832 -0.01(-0.15%)
Apr 13, 2004 7.598 7.621 7.415 7.454 510,891 -0.08(-1.04%)
Apr 12, 2004 7.437 7.559 7.437 7.532 430,290 +0.04(+0.60%)
Apr 08, 2004 7.571 7.593 7.465 7.487 544,100 -0.06(-0.81%)
Apr 07, 2004 7.543 7.626 7.493 7.548 462,243 -0.03(-0.44%)
Apr 06, 2004 7.621 7.632 7.520 7.582 538,536 -0.04(-0.51%)
Apr 05, 2004 7.559 7.704 7.543 7.621 722,715 -0.04(-0.58%)
Apr 02, 2004 7.576 7.688 7.548 7.665 960,927 +0.33(+4.56%)
Apr 01, 2004 7.242 7.370 7.225 7.331 594,902 +0.17(+2.41%)
Mar 31, 2004 7.197 7.203 7.080 7.158 914,254 -0.04(-0.62%)
Mar 30, 2004 7.103 7.242 7.075 7.203 528,303 -0.08(-1.07%)
Mar 29, 2004 7.186 7.320 7.169 7.281 1,172,392 +0.26(+3.73%)
Mar 26, 2004 7.091 7.091 6.958 7.019 1,119,795 -0.18(-2.55%)
Mar 25, 2004 7.030 7.225 7.019 7.203 794,879 +0.33(+4.78%)
Mar 24, 2004 6.935 6.947 6.763 6.874 789,673 -0.19(-2.68%)
Mar 23, 2004 7.064 7.108 6.991 7.064 651,269 +0.10(+1.44%)
Mar 22, 2004 6.980 7.013 6.913 6.963 1,053,196 -0.07(-1.03%)
Mar 19, 2004 7.052 7.142 6.991 7.036 1,546,136 -0.19(-2.70%)
Mar 18, 2004 7.225 7.275 7.147 7.231 1,118,718 -0.09(-1.29%)
Mar 17, 2004 7.309 7.353 7.214 7.325 769,388 +0.12(+1.62%)
Mar 16, 2004 7.270 7.309 7.130 7.208 810,496 +0.00(+0.00%)
Mar 15, 2004 7.403 7.403 7.108 7.208 1,302,180 -0.39(-5.13%)
Mar 12, 2004 7.532 7.610 7.470 7.598 865,965 +0.12(+1.56%)
Mar 11, 2004 7.593 7.637 7.437 7.481 880,685 -0.22(-2.89%)
Mar 10, 2004 7.771 7.816 7.699 7.704 1,023,218 -0.27(-3.42%)
Mar 09, 2004 8.072 8.116 7.944 7.977 803,854 -0.14(-1.78%)
Mar 08, 2004 8.167 8.217 8.105 8.122 642,473 -0.10(-1.22%)
Mar 05, 2004 8.206 8.328 8.167 8.222 500,479 -0.10(-1.20%)
Mar 04, 2004 8.267 8.350 8.261 8.323 381,283 +0.12(+1.43%)
Mar 03, 2004 8.144 8.239 8.077 8.206 615,905 +0.11(+1.31%)
Mar 02, 2004 8.105 8.172 7.994 8.100 985,161 -0.12(-1.42%)
Mar 01, 2004 8.116 8.250 8.061 8.217 790,211 -0.07(-0.81%)
Feb 27, 2004 8.272 8.334 8.222 8.284 539,433 +0.05(+0.61%)
Feb 26, 2004 8.178 8.272 8.155 8.233 468,346 +0.00(+0.00%)
Feb 25, 2004 8.228 8.256 8.122 8.233 709,969 -0.14(-1.66%)
Feb 24, 2004 8.328 8.434 8.295 8.373 647,499 -0.09(-1.05%)
Feb 23, 2004 8.590 8.601 8.451 8.462 441,958 -0.07(-0.78%)
Feb 20, 2004 8.701 8.701 8.467 8.529 786,621 -0.11(-1.23%)
Feb 19, 2004 8.707 8.746 8.635 8.635 640,857 +0.02(+0.19%)
Feb 18, 2004 8.735 8.735 8.551 8.618 970,262 -0.16(-1.78%)
Feb 17, 2004 8.718 8.807 8.674 8.774 784,646 +0.19(+2.27%)
Feb 13, 2004 8.713 8.713 8.518 8.579 558,282 -0.19(-2.22%)
Feb 12, 2004 8.763 8.818 8.724 8.774 531,535 -0.04(-0.51%)
Feb 11, 2004 8.685 8.874 8.640 8.818 2,265,800 +0.25(+2.86%)
Feb 10, 2004 8.551 8.607 8.506 8.573 490,785 -0.06(-0.65%)
Feb 09, 2004 8.640 8.679 8.573 8.629 410,543 +0.15(+1.77%)
Feb 06, 2004 8.401 8.518 8.378 8.479 573,002 +0.07(+0.79%)
Feb 05, 2004 8.467 8.479 8.384 8.412 767,054 +0.14(+1.68%)
Feb 04, 2004 8.339 8.412 8.272 8.272 1,075,456 -0.17(-2.04%)
Feb 03, 2004 8.501 8.506 8.412 8.445 1,014,422 -0.15(-1.75%)
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.