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, 2012 2.621 2.621 2.566 2.610 678,218 -0.06(-2.09%)
Apr 27, 2012 2.682 2.682 2.638 2.666 933,833 +0.02(+0.84%)
Apr 26, 2012 2.588 2.666 2.588 2.643 733,297 -0.02(-0.63%)
Apr 25, 2012 2.677 2.694 2.639 2.660 1,016,099 +0.08(+3.24%)
Apr 24, 2012 2.521 2.604 2.515 2.577 624,459 +0.06(+2.21%)
Apr 23, 2012 2.465 2.521 2.449 2.521 1,156,531 -0.14(-5.43%)
Apr 20, 2012 2.682 2.699 2.655 2.666 599,590 +0.05(+1.91%)
Apr 19, 2012 2.627 2.663 2.593 2.616 728,975 -0.05(-1.88%)
Apr 18, 2012 2.682 2.716 2.660 2.666 689,479 -0.07(-2.64%)
Apr 17, 2012 2.721 2.749 2.688 2.738 753,702 +0.12(+4.68%)
Apr 16, 2012 2.643 2.643 2.577 2.616 1,006,167 -0.02(-0.63%)
Apr 13, 2012 2.682 2.682 2.621 2.632 966,346 -0.12(-4.44%)
Apr 12, 2012 2.688 2.766 2.688 2.755 774,929 +0.04(+1.43%)
Apr 11, 2012 2.755 2.771 2.705 2.716 933,043 +0.07(+2.74%)
Apr 10, 2012 2.727 2.749 2.632 2.643 1,396,772 -0.17(-5.94%)
Apr 09, 2012 2.816 2.838 2.794 2.810 611,908 -0.07(-2.51%)
Apr 05, 2012 2.805 2.883 2.805 2.883 999,161 +0.00(+0.00%)
Apr 04, 2012 2.911 2.938 2.855 2.883 1,095,016 -0.12(-3.90%)
Apr 03, 2012 3.072 3.083 2.977 3.000 995,697 -0.12(-3.75%)
Apr 02, 2012 3.044 3.133 3.033 3.116 637,605 +0.02(+0.72%)
Mar 30, 2012 3.105 3.105 3.033 3.094 721,712 -0.01(-0.36%)
Mar 29, 2012 3.086 3.105 3.050 3.105 981,552 -0.06(-1.93%)
Mar 28, 2012 3.206 3.206 3.133 3.167 1,051,368 -0.03(-0.87%)
Mar 27, 2012 3.211 3.228 3.183 3.194 797,949 -0.01(-0.35%)
Mar 26, 2012 3.211 3.214 3.183 3.206 1,627,031 +0.03(+0.88%)
Mar 23, 2012 3.128 3.183 3.094 3.178 749,541 +0.07(+2.33%)
Mar 22, 2012 3.089 3.128 3.083 3.105 714,203 -0.07(-2.11%)
Mar 21, 2012 3.222 3.228 3.155 3.172 724,857 -0.03(-1.04%)
Mar 20, 2012 3.200 3.228 3.189 3.206 760,467 -0.08(-2.54%)
Mar 19, 2012 3.250 3.311 3.244 3.289 1,269,947 -0.01(-0.34%)
Mar 16, 2012 3.300 3.353 3.295 3.300 1,621,594 +0.09(+2.77%)
Mar 15, 2012 3.172 3.222 3.144 3.211 1,696,343 +0.18(+5.87%)
Mar 14, 2012 3.016 3.050 3.005 3.033 1,418,326 +0.13(+4.61%)
Mar 13, 2012 2.855 2.899 2.843 2.899 847,486 +0.04(+1.36%)
Mar 12, 2012 2.861 2.872 2.833 2.861 526,947 +0.01(+0.20%)
Mar 09, 2012 2.855 2.883 2.838 2.855 561,652 -0.02(-0.77%)
Mar 08, 2012 2.844 2.894 2.833 2.877 842,487 +0.09(+3.40%)
Mar 07, 2012 2.771 2.799 2.760 2.783 425,302 +0.03(+1.01%)
Mar 06, 2012 2.805 2.822 2.738 2.755 1,229,537 -0.18(-6.07%)
Mar 05, 2012 2.933 2.938 2.905 2.933 822,890 -0.02(-0.57%)
Mar 02, 2012 2.944 2.972 2.933 2.950 849,602 -0.02(-0.56%)
Mar 01, 2012 2.938 2.986 2.927 2.966 1,008,943 +0.04(+1.52%)
Feb 29, 2012 2.944 2.977 2.899 2.922 503,620 -0.01(-0.38%)
Feb 28, 2012 2.883 2.947 2.866 2.933 1,032,240 +0.02(+0.76%)
Feb 27, 2012 2.844 2.933 2.827 2.911 570,410 -0.01(-0.38%)
Feb 24, 2012 2.933 2.955 2.916 2.922 689,485 +0.03(+1.16%)
Feb 23, 2012 2.861 2.922 2.838 2.888 633,988 +0.00(+0.00%)
Feb 22, 2012 2.905 2.922 2.874 2.888 858,910 -0.06(-2.08%)
Feb 21, 2012 2.955 2.983 2.933 2.950 1,486,933 +0.02(+0.57%)
Feb 17, 2012 2.938 2.950 2.899 2.933 1,545,330 +0.16(+5.82%)
Feb 16, 2012 2.666 2.771 2.655 2.771 1,138,737 +0.06(+2.26%)
Feb 15, 2012 2.738 2.744 2.699 2.710 1,108,026 -0.03(-1.22%)
Feb 14, 2012 2.783 2.794 2.721 2.744 1,074,864 -0.15(-5.19%)
Feb 13, 2012 2.888 2.894 2.861 2.894 815,769 +0.12(+4.42%)
Feb 10, 2012 2.760 2.788 2.749 2.771 983,837 -0.12(-4.05%)
Feb 09, 2012 2.955 2.961 2.866 2.888 947,430 -0.01(-0.19%)
Feb 08, 2012 2.905 2.927 2.861 2.894 1,081,506 +0.07(+2.36%)
Feb 07, 2012 2.810 2.833 2.788 2.827 563,963 +0.02(+0.79%)
Feb 06, 2012 2.766 2.822 2.755 2.805 863,021 -0.02(-0.79%)
Feb 03, 2012 2.794 2.838 2.794 2.827 1,143,522 +0.04(+1.40%)
Feb 02, 2012 2.794 2.822 2.777 2.788 615,724 +0.01(+0.40%)
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.