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

Aegon N.V. ADR (NY: AEG )

6.165 -0.085 (-1.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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 (%)
Aug 31, 2009 4.156 4.200 4.133 4.200 807,931 -0.03(-0.79%)
Aug 28, 2009 4.323 4.328 4.178 4.234 934,893 -0.06(-1.30%)
Aug 27, 2009 4.245 4.306 4.133 4.289 957,466 -0.03(-0.65%)
Aug 26, 2009 4.317 4.340 4.250 4.317 1,093,890 +0.03(+0.65%)
Aug 25, 2009 4.356 4.379 4.283 4.289 1,356,739 +0.08(+1.99%)
Aug 24, 2009 4.295 4.334 4.200 4.206 1,015,143 -0.06(-1.44%)
Aug 21, 2009 4.217 4.278 4.206 4.267 1,696,984 +0.16(+3.79%)
Aug 20, 2009 4.100 4.145 4.083 4.111 1,132,210 -0.01(-0.14%)
Aug 19, 2009 4.050 4.168 4.033 4.117 1,492,125 +0.00(+0.00%)
Aug 18, 2009 3.983 4.122 3.983 4.117 1,245,170 +0.17(+4.23%)
Aug 17, 2009 3.983 3.989 3.894 3.950 1,779,997 -0.25(-5.84%)
Aug 14, 2009 4.217 4.223 4.094 4.195 2,350,237 -0.09(-2.21%)
Aug 13, 2009 4.239 4.324 4.195 4.289 3,180,670 -0.28(-6.21%)
Aug 12, 2009 4.328 4.579 4.312 4.574 1,408,185 +0.23(+5.26%)
Aug 11, 2009 4.351 4.423 4.323 4.345 2,278,994 -0.30(-6.47%)
Aug 10, 2009 4.585 4.702 4.568 4.646 978,378 +0.01(+0.24%)
Aug 07, 2009 4.646 4.696 4.585 4.635 1,726,812 +0.12(+2.72%)
Aug 06, 2009 4.551 4.574 4.445 4.512 1,354,089 +0.06(+1.25%)
Aug 05, 2009 4.501 4.501 4.340 4.457 1,435,031 +0.06(+1.27%)
Aug 04, 2009 4.384 4.434 4.340 4.401 1,141,351 +0.03(+0.64%)
Aug 03, 2009 4.306 4.401 4.284 4.373 1,355,667 +0.25(+5.94%)
Jul 31, 2009 4.033 4.139 3.983 4.128 1,460,299 +0.22(+5.56%)
Jul 30, 2009 3.877 3.976 3.844 3.911 1,400,626 +0.15(+4.00%)
Jul 29, 2009 3.805 3.816 3.721 3.760 1,086,478 +0.02(+0.45%)
Jul 28, 2009 3.738 3.794 3.632 3.743 1,134,998 -0.15(-3.86%)
Jul 27, 2009 3.950 3.972 3.855 3.894 1,385,421 +0.06(+1.60%)
Jul 24, 2009 3.816 3.878 3.771 3.833 1,579 -0.01(-0.15%)
Jul 23, 2009 3.699 3.888 3.699 3.838 1,907,681 +0.21(+5.84%)
Jul 22, 2009 3.576 3.686 3.571 3.627 787,748 -0.03(-0.91%)
Jul 21, 2009 3.760 3.777 3.599 3.660 1,192,627 -0.01(-0.30%)
Jul 20, 2009 3.638 3.677 3.621 3.671 877,921 +0.17(+4.94%)
Jul 17, 2009 3.521 3.549 3.465 3.498 777,186 -0.04(-1.26%)
Jul 16, 2009 3.526 3.576 3.462 3.543 1,082,154 +0.11(+3.08%)
Jul 15, 2009 3.348 3.476 3.348 3.437 1,064,500 +0.28(+9.01%)
Jul 14, 2009 3.198 3.220 3.136 3.153 628,566 +0.03(+1.07%)
Jul 13, 2009 3.025 3.136 3.020 3.120 779,530 +0.21(+7.07%)
Jul 10, 2009 2.897 2.964 2.858 2.913 1,047,380 -0.13(-4.21%)
Jul 09, 2009 3.075 3.075 3.008 3.042 913,599 +0.07(+2.25%)
Jul 08, 2009 3.053 3.053 2.897 2.975 1,525,636 -0.06(-2.02%)
Jul 07, 2009 3.175 3.197 3.025 3.036 924,614 -0.18(-5.55%)
Jul 06, 2009 3.175 3.214 3.125 3.214 908,747 -0.15(-4.47%)
Jul 02, 2009 3.426 3.432 3.292 3.365 949,483 -0.17(-4.88%)
Jul 01, 2009 3.521 3.598 3.510 3.537 967,781 +0.11(+3.08%)
Jun 30, 2009 3.510 3.510 3.376 3.432 1,651,646 +0.03(+0.98%)
Jun 29, 2009 3.342 3.415 3.331 3.398 759,355 +0.07(+2.01%)
Jun 26, 2009 3.337 3.359 3.281 3.331 1,086,291 +0.04(+1.18%)
Jun 25, 2009 3.147 3.292 3.136 3.292 3,067,107 +0.14(+4.60%)
Jun 24, 2009 3.147 3.242 3.131 3.147 1,374,167 +0.16(+5.41%)
Jun 23, 2009 3.025 3.097 2.913 2.986 2,356,421 -0.03(-0.92%)
Jun 22, 2009 3.108 3.114 2.986 3.014 2,015,321 -0.47(-13.44%)
Jun 19, 2009 3.309 3.482 3.231 3.482 1,301,169 +0.22(+6.66%)
Jun 18, 2009 3.186 3.320 3.159 3.264 1,920,090 +0.18(+5.97%)
Jun 17, 2009 3.125 3.147 3.008 3.081 1,640,321 -0.07(-2.12%)
Jun 16, 2009 3.292 3.309 3.147 3.147 1,325,003 -0.23(-6.77%)
Jun 15, 2009 3.476 3.476 3.315 3.376 1,380,301 -0.30(-8.18%)
Jun 12, 2009 3.660 3.710 3.638 3.677 846,364 -0.02(-0.60%)
Jun 11, 2009 3.682 3.794 3.671 3.699 938,307 +0.02(+0.45%)
Jun 10, 2009 3.777 3.788 3.604 3.682 1,042,589 -0.07(-1.78%)
Jun 09, 2009 3.716 3.760 3.665 3.749 677,997 +0.08(+2.28%)
Jun 08, 2009 3.643 3.682 3.576 3.665 637,285 -0.03(-0.75%)
Jun 05, 2009 3.855 3.872 3.677 3.693 1,035,471 -0.04(-1.19%)
Jun 04, 2009 3.565 3.738 3.526 3.738 930,514 +0.21(+5.84%)
Jun 03, 2009 3.565 3.576 3.465 3.532 931,916 -0.17(-4.66%)
Jun 02, 2009 3.549 3.704 3.537 3.704 1,970,777 +0.11(+3.10%)
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.