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 UNCHANGED
Streaming Delayed 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, 2010 3.968 3.979 3.884 3.907 6,783,224 -0.04(-1.13%)
Apr 29, 2010 3.854 3.979 3.840 3.951 3,404,622 +0.19(+5.03%)
Apr 28, 2010 3.779 3.812 3.723 3.762 12,725,671 -0.03(-0.88%)
Apr 27, 2010 3.896 3.946 3.773 3.795 10,983,340 -0.13(-3.40%)
Apr 26, 2010 3.901 3.962 3.901 3.929 3,582,666 -0.04(-1.12%)
Apr 23, 2010 3.935 3.985 3.907 3.974 2,053,593 +0.04(+0.99%)
Apr 22, 2010 3.851 3.935 3.823 3.935 2,025,598 -0.03(-0.70%)
Apr 21, 2010 3.979 3.996 3.923 3.962 1,064,800 -0.08(-1.93%)
Apr 20, 2010 4.035 4.057 4.001 4.040 1,541,019 +0.02(+0.55%)
Apr 19, 2010 3.946 4.035 3.923 4.018 3,091,323 -0.02(-0.55%)
Apr 16, 2010 4.063 4.090 3.996 4.040 2,055,126 -0.06(-1.49%)
Apr 15, 2010 4.068 4.129 4.068 4.102 2,158,282 -0.02(-0.54%)
Apr 14, 2010 4.051 4.124 4.035 4.124 1,996,504 +0.13(+3.20%)
Apr 13, 2010 4.018 4.024 3.957 3.996 1,979,698 -0.04(-1.10%)
Apr 12, 2010 4.040 4.062 4.029 4.040 740,975 +0.06(+1.54%)
Apr 09, 2010 3.935 3.979 3.918 3.979 844,927 +0.08(+2.00%)
Apr 08, 2010 3.879 3.918 3.862 3.901 2,272,135 -0.01(-0.14%)
Apr 07, 2010 3.923 3.935 3.884 3.907 1,884,312 -0.02(-0.43%)
Apr 06, 2010 3.879 3.929 3.868 3.923 667,015 +0.03(+0.71%)
Apr 05, 2010 3.890 3.907 3.879 3.896 345,522 +0.02(+0.43%)
Apr 01, 2010 3.857 3.879 3.879 3.879 637,177 +0.09(+2.35%)
Mar 31, 2010 3.773 3.829 3.745 3.790 822,189 +0.02(+0.44%)
Mar 30, 2010 3.818 3.818 3.706 3.773 1,293,780 -0.04(-1.17%)
Mar 29, 2010 3.812 3.829 3.795 3.818 563,778 +0.04(+1.18%)
Mar 26, 2010 3.734 3.795 3.723 3.773 2,533,784 +0.09(+2.57%)
Mar 25, 2010 3.756 3.762 3.678 3.679 2,159,942 +0.01(+0.30%)
Mar 24, 2010 3.679 3.701 3.656 3.667 2,477,250 -0.08(-2.23%)
Mar 23, 2010 3.701 3.756 3.684 3.751 981,181 +0.11(+2.90%)
Mar 22, 2010 3.551 3.645 3.551 3.645 2,372,655 +0.03(+0.77%)
Mar 19, 2010 3.667 3.679 3.606 3.617 4,141,289 -0.06(-1.66%)
Mar 18, 2010 3.723 3.729 3.651 3.679 2,503,923 -0.08(-2.22%)
Mar 17, 2010 3.734 3.784 3.729 3.762 1,612,011 +0.05(+1.35%)
Mar 16, 2010 3.679 3.723 3.657 3.712 3,282,391 +0.04(+1.06%)
Mar 15, 2010 3.628 3.673 3.624 3.673 3,460,817 -0.07(-1.93%)
Mar 12, 2010 3.768 3.779 3.712 3.745 1,589,417 +0.01(+0.30%)
Mar 11, 2010 3.706 3.740 3.684 3.734 2,128,565 +0.03(+0.90%)
Mar 10, 2010 3.679 3.734 3.673 3.701 3,521,629 +0.06(+1.68%)
Mar 09, 2010 3.623 3.673 3.617 3.640 461,271 +0.00(+0.00%)
Mar 08, 2010 3.651 3.679 3.617 3.640 769,660 -0.07(-1.80%)
Mar 05, 2010 3.612 3.723 3.606 3.706 942,444 +0.16(+4.39%)
Mar 04, 2010 3.584 3.595 3.517 3.551 939,046 -0.03(-0.93%)
Mar 03, 2010 3.601 3.634 3.584 3.584 910,564 -0.02(-0.62%)
Mar 02, 2010 3.617 3.628 3.568 3.606 1,028,357 +0.07(+2.05%)
Mar 01, 2010 3.506 3.539 3.495 3.534 982,815 +0.03(+0.79%)
Feb 26, 2010 3.450 3.523 3.395 3.506 1,235,981 +0.13(+3.79%)
Feb 25, 2010 3.334 3.378 3.306 3.378 756,054 +0.08(+2.53%)
Feb 24, 2010 3.289 3.334 3.256 3.295 560,750 +0.05(+1.54%)
Feb 23, 2010 3.311 3.339 3.244 3.244 520,018 -0.11(-3.32%)
Feb 22, 2010 3.361 3.378 3.345 3.356 509,889 -0.01(-0.33%)
Feb 19, 2010 3.311 3.367 3.300 3.367 646,830 -0.06(-1.63%)
Feb 18, 2010 3.345 3.428 3.339 3.423 706,616 +0.04(+1.15%)
Feb 17, 2010 3.395 3.423 3.367 3.384 575,670 +0.01(+0.16%)
Feb 16, 2010 3.306 3.400 3.283 3.378 1,065,429 +0.08(+2.53%)
Feb 12, 2010 3.211 3.295 3.295 3.295 848,851 -0.04(-1.17%)
Feb 11, 2010 3.278 3.345 3.228 3.334 936,734 -0.01(-0.17%)
Feb 10, 2010 3.322 3.361 3.272 3.339 888,338 +0.03(+1.01%)
Feb 09, 2010 3.244 3.356 3.194 3.306 2,341,172 +0.24(+7.80%)
Feb 08, 2010 3.105 3.178 3.061 3.066 1,107,140 -0.12(-3.67%)
Feb 05, 2010 3.244 3.272 3.061 3.183 2,238,587 -0.11(-3.21%)
Feb 04, 2010 3.473 3.473 3.289 3.289 1,647,764 -0.26(-7.22%)
Feb 03, 2010 3.567 3.595 3.523 3.545 948,906 -0.05(-1.39%)
Feb 02, 2010 3.534 3.612 3.512 3.595 937,409 +0.14(+4.19%)
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.