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 (%)
Jun 30, 2003 5.528 5.544 5.366 5.431 810,469 -0.06(-1.18%)
Jun 27, 2003 5.582 5.636 5.496 5.496 1,186,864 +0.10(+1.91%)
Jun 26, 2003 5.350 5.409 5.301 5.393 723,210 +0.09(+1.63%)
Jun 25, 2003 5.333 5.431 5.290 5.306 846,334 -0.05(-0.91%)
Jun 24, 2003 5.323 5.377 5.290 5.355 978,516 -0.01(-0.10%)
Jun 23, 2003 5.431 5.447 5.333 5.361 1,356,759 -0.30(-5.26%)
Jun 20, 2003 5.723 5.750 5.609 5.658 577,903 +0.03(+0.48%)
Jun 19, 2003 5.761 5.815 5.631 5.631 1,247,686 -0.38(-6.38%)
Jun 18, 2003 5.885 6.053 5.826 6.015 1,285,954 +0.01(+0.18%)
Jun 17, 2003 6.069 6.085 5.885 6.004 1,357,314 +0.01(+0.18%)
Jun 16, 2003 5.880 6.010 5.853 5.993 1,825,220 +0.28(+4.82%)
Jun 13, 2003 5.923 5.923 5.626 5.718 1,570,284 -0.35(-5.71%)
Jun 12, 2003 5.950 6.096 5.853 6.064 3,208,786 +0.38(+6.76%)
Jun 11, 2003 5.609 5.690 5.490 5.680 1,703,575 +0.36(+6.82%)
Jun 10, 2003 5.247 5.328 5.193 5.317 1,023,809 +0.04(+0.82%)
Jun 09, 2003 5.355 5.398 5.231 5.274 1,228,645 -0.18(-3.37%)
Jun 06, 2003 5.480 5.517 5.415 5.458 1,657,543 +0.06(+1.10%)
Jun 05, 2003 5.269 5.409 5.231 5.398 1,065,959 -0.01(-0.20%)
Jun 04, 2003 5.236 5.409 5.220 5.409 1,100,530 +0.25(+4.93%)
Jun 03, 2003 5.150 5.204 5.090 5.155 1,055,791 -0.05(-0.94%)
Jun 02, 2003 5.274 5.350 5.198 5.204 1,890,479 +0.01(+0.10%)
May 30, 2003 5.128 5.204 5.106 5.198 1,155,621 +0.10(+2.02%)
May 29, 2003 5.128 5.252 5.074 5.095 1,069,287 -0.07(-1.36%)
May 28, 2003 5.052 5.209 5.031 5.166 1,683,055 +0.16(+3.13%)
May 27, 2003 4.793 5.036 4.760 5.009 2,007,501 +0.26(+5.47%)
May 23, 2003 4.744 4.782 4.679 4.749 3,570,391 -0.32(-6.30%)
May 22, 2003 4.787 5.101 4.738 5.068 1,943,906 +0.16(+3.19%)
May 21, 2003 4.825 4.912 4.744 4.912 2,395,543 -0.23(-4.42%)
May 20, 2003 5.101 5.225 5.004 5.139 1,227,166 -0.05(-1.04%)
May 19, 2003 5.350 5.366 5.166 5.193 1,486,908 -0.47(-8.22%)
May 16, 2003 5.566 5.690 5.544 5.658 841,342 +0.11(+1.95%)
May 15, 2003 5.534 5.555 5.463 5.550 769,058 -0.04(-0.77%)
May 14, 2003 5.658 5.685 5.490 5.593 739,664 +0.14(+2.58%)
May 13, 2003 5.366 5.528 5.366 5.452 982,213 -0.05(-0.89%)
May 12, 2003 5.333 5.517 5.274 5.501 921,206 +0.08(+1.50%)
May 09, 2003 5.252 5.442 5.204 5.420 1,148,041 +0.19(+3.62%)
May 08, 2003 5.269 5.355 5.231 5.231 1,562,335 -0.35(-6.21%)
May 07, 2003 5.755 5.755 5.458 5.577 1,685,273 -0.32(-5.50%)
May 06, 2003 5.690 5.977 5.674 5.901 1,311,651 -0.01(-0.18%)
May 05, 2003 5.782 5.972 5.734 5.912 1,447,530 +0.32(+5.81%)
May 02, 2003 5.415 5.604 5.361 5.588 686,976 +0.03(+0.49%)
Apr 30, 2003 5.577 5.620 5.469 5.561 729,681 +0.05(+0.88%)
Apr 29, 2003 5.696 5.750 5.398 5.512 1,059,119 -0.14(-2.49%)
Apr 28, 2003 5.252 5.685 5.252 5.653 1,039,523 +0.39(+7.40%)
Apr 25, 2003 5.333 5.339 5.187 5.263 909,189 -0.22(-4.04%)
Apr 24, 2003 5.534 5.550 5.415 5.485 1,134,176 -0.24(-4.16%)
Apr 23, 2003 5.718 5.761 5.631 5.723 2,067,769 -0.01(-0.19%)
Apr 22, 2003 5.285 5.750 5.285 5.734 2,751,787 +0.33(+6.11%)
Apr 21, 2003 5.415 5.458 5.366 5.404 872,215 +0.00(+0.00%)
Apr 17, 2003 5.371 5.431 5.236 5.404 1,078,345 +0.18(+3.48%)
Apr 16, 2003 5.373 5.430 5.212 5.222 2,801,295 +0.15(+2.97%)
Apr 15, 2003 4.847 5.139 4.847 5.071 1,931,106 +0.32(+6.67%)
Apr 14, 2003 4.572 4.764 4.572 4.754 1,158,009 +0.18(+3.98%)
Apr 11, 2003 4.619 4.650 4.494 4.572 983,241 +0.10(+2.21%)
Apr 10, 2003 4.525 4.551 4.442 4.473 607,940 -0.02(-0.46%)
Apr 09, 2003 4.634 4.733 4.473 4.494 1,347,582 -0.20(-4.32%)
Apr 08, 2003 4.733 4.775 4.650 4.697 1,149,165 +0.08(+1.80%)
Apr 07, 2003 4.759 4.821 4.603 4.613 1,663,473 +0.24(+5.47%)
Apr 04, 2003 4.317 4.416 4.291 4.374 865,959 +0.10(+2.31%)
Apr 03, 2003 4.338 4.400 4.234 4.275 961,130 -0.07(-1.56%)
Apr 02, 2003 4.265 4.390 4.213 4.343 1,083,219 +0.31(+7.60%)
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.