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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 28, 2004 6.535 6.557 6.476 6.535 234,183 -0.05(-0.82%)
May 27, 2004 6.552 6.617 6.525 6.590 704,952 +0.19(+2.96%)
May 26, 2004 6.405 6.432 6.319 6.400 619,257 -0.05(-0.84%)
May 25, 2004 6.270 6.460 6.259 6.454 1,149,310 +0.18(+2.94%)
May 24, 2004 6.254 6.297 6.200 6.270 665,059 +0.16(+2.57%)
May 21, 2004 6.091 6.146 6.037 6.113 873,941 +0.03(+0.44%)
May 20, 2004 6.075 6.124 6.048 6.086 685,375 -0.06(-1.06%)
May 19, 2004 6.286 6.303 6.146 6.151 755,372 +0.01(+0.18%)
May 18, 2004 6.053 6.151 6.043 6.140 707,722 +0.08(+1.25%)
May 17, 2004 6.064 6.108 5.983 6.064 1,034,804 -0.15(-2.35%)
May 14, 2004 6.200 6.275 6.156 6.210 866,923 +0.01(+0.17%)
May 13, 2004 6.026 6.259 5.983 6.200 1,510,005 -0.08(-1.29%)
May 12, 2004 6.308 6.308 6.113 6.281 1,850,200 -0.41(-6.15%)
May 11, 2004 6.719 6.741 6.649 6.692 354,600 -0.01(-0.08%)
May 10, 2004 6.736 6.741 6.611 6.698 555,724 -0.10(-1.51%)
May 07, 2004 6.817 6.931 6.774 6.801 666,722 -0.14(-2.03%)
May 06, 2004 6.985 7.017 6.844 6.941 718,249 -0.19(-2.73%)
May 05, 2004 7.098 7.191 7.088 7.136 582,319 +0.02(+0.30%)
May 04, 2004 7.077 7.163 7.012 7.115 550,553 +0.05(+0.69%)
May 03, 2004 7.023 7.153 7.023 7.066 680,019 +0.06(+0.85%)
Apr 30, 2004 7.017 7.082 6.969 7.006 385,258 -0.01(-0.08%)
Apr 29, 2004 7.104 7.136 6.931 7.012 593,401 -0.08(-1.15%)
Apr 28, 2004 7.218 7.218 7.077 7.093 936,181 -0.25(-3.39%)
Apr 27, 2004 7.331 7.402 7.315 7.342 345,365 -0.01(-0.07%)
Apr 26, 2004 7.407 7.440 7.315 7.348 431,430 -0.07(-0.95%)
Apr 23, 2004 7.380 7.440 7.293 7.418 957,235 +0.04(+0.51%)
Apr 22, 2004 7.320 7.467 7.250 7.380 888,347 +0.06(+0.81%)
Apr 21, 2004 7.310 7.380 7.266 7.320 720,281 +0.00(+0.00%)
Apr 20, 2004 7.423 7.494 7.293 7.320 600,049 +0.00(+0.00%)
Apr 19, 2004 7.310 7.364 7.255 7.320 688,330 +0.03(+0.45%)
Apr 16, 2004 7.288 7.358 7.255 7.288 661,181 +0.01(+0.07%)
Apr 15, 2004 7.353 7.375 7.196 7.283 769,593 +0.05(+0.67%)
Apr 14, 2004 7.088 7.255 7.088 7.234 661,366 -0.01(-0.15%)
Apr 13, 2004 7.385 7.407 7.207 7.245 525,620 -0.08(-1.04%)
Apr 12, 2004 7.228 7.348 7.228 7.320 442,696 +0.04(+0.60%)
Apr 08, 2004 7.358 7.380 7.255 7.277 559,788 -0.06(-0.81%)
Apr 07, 2004 7.331 7.413 7.283 7.337 475,570 -0.03(-0.44%)
Apr 06, 2004 7.407 7.418 7.310 7.369 554,062 -0.04(-0.51%)
Apr 05, 2004 7.348 7.488 7.331 7.407 743,552 -0.04(-0.58%)
Apr 02, 2004 7.364 7.472 7.337 7.450 988,632 +0.32(+4.56%)
Apr 01, 2004 7.039 7.163 7.023 7.126 612,054 +0.17(+2.41%)
Mar 31, 2004 6.996 7.001 6.882 6.958 940,613 -0.04(-0.62%)
Mar 30, 2004 6.904 7.039 6.876 7.001 543,535 -0.08(-1.07%)
Mar 29, 2004 6.985 7.115 6.969 7.077 1,206,194 +0.25(+3.73%)
Mar 26, 2004 6.893 6.893 6.763 6.822 1,152,081 -0.18(-2.55%)
Mar 25, 2004 6.833 7.023 6.822 7.001 817,796 +0.32(+4.78%)
Mar 24, 2004 6.741 6.752 6.573 6.682 812,440 -0.18(-2.68%)
Mar 23, 2004 6.866 6.909 6.795 6.866 670,046 +0.10(+1.44%)
Mar 22, 2004 6.784 6.817 6.719 6.768 1,083,562 -0.07(-1.03%)
Mar 19, 2004 6.855 6.941 6.795 6.839 1,590,714 -0.19(-2.70%)
Mar 18, 2004 7.023 7.071 6.947 7.028 1,150,972 -0.09(-1.29%)
Mar 17, 2004 7.104 7.147 7.012 7.120 791,570 +0.11(+1.62%)
Mar 16, 2004 7.066 7.104 6.931 7.006 833,864 +0.00(+0.00%)
Mar 15, 2004 7.196 7.196 6.909 7.006 1,339,723 -0.38(-5.13%)
Mar 12, 2004 7.320 7.396 7.261 7.385 890,932 +0.11(+1.56%)
Mar 11, 2004 7.380 7.423 7.228 7.272 906,077 -0.22(-2.89%)
Mar 10, 2004 7.553 7.597 7.483 7.488 1,052,719 -0.27(-3.42%)
Mar 09, 2004 7.846 7.889 7.721 7.754 827,030 -0.14(-1.78%)
Mar 08, 2004 7.938 7.986 7.878 7.894 660,996 -0.10(-1.22%)
Mar 05, 2004 7.976 8.095 7.938 7.992 514,908 -0.10(-1.20%)
Mar 04, 2004 8.035 8.116 8.030 8.089 392,276 +0.11(+1.43%)
Mar 03, 2004 7.916 8.008 7.851 7.976 633,663 +0.10(+1.31%)
Mar 02, 2004 7.878 7.943 7.770 7.873 1,013,565 -0.11(-1.42%)
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.