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

Aegon N.V. ADR (NY: AEG )

6.175 -0.075 (-1.20%)
Streaming Delayed Price Updated: 3:50 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 (%)
Sep 29, 2006 10.45 10.48 10.42 10.46 597,056 +0.02(+0.16%)
Sep 28, 2006 10.41 10.44 10.32 10.44 329,225 +0.04(+0.43%)
Sep 27, 2006 10.33 10.43 10.32 10.39 766,336 +0.08(+0.81%)
Sep 26, 2006 10.18 10.32 10.18 10.31 774,594 +0.16(+1.54%)
Sep 25, 2006 10.09 10.17 10.00 10.16 716,073 +0.10(+1.00%)
Sep 22, 2006 10.10 10.11 10.02 10.05 383,796 -0.10(-0.99%)
Sep 21, 2006 10.19 10.23 10.12 10.16 478,219 +0.03(+0.27%)
Sep 20, 2006 10.03 10.15 10.02 10.13 373,564 +0.21(+2.14%)
Sep 19, 2006 9.994 9.994 9.843 9.916 596,877 -0.21(-2.04%)
Sep 18, 2006 10.08 10.12 10.03 10.12 281,295 +0.02(+0.17%)
Sep 15, 2006 10.10 10.16 10.07 10.11 708,533 +0.10(+1.00%)
Sep 14, 2006 9.932 10.01 9.932 10.00 412,698 -0.07(-0.72%)
Sep 13, 2006 10.05 10.12 10.02 10.08 729,716 +0.11(+1.06%)
Sep 12, 2006 9.944 10.02 9.899 9.971 481,810 +0.17(+1.76%)
Sep 11, 2006 9.721 9.821 9.699 9.799 339,098 +0.02(+0.23%)
Sep 08, 2006 9.721 9.777 9.676 9.777 536,022 +0.11(+1.09%)
Sep 07, 2006 9.637 9.738 9.598 9.671 456,678 -0.17(-1.75%)
Sep 06, 2006 9.849 9.871 9.793 9.843 429,033 -0.16(-1.61%)
Sep 05, 2006 9.960 10.02 9.916 10.00 284,167 -0.06(-0.61%)
Sep 01, 2006 10.04 10.11 10.04 10.07 353,100 +0.11(+1.06%)
Aug 31, 2006 9.983 9.994 9.916 9.960 717,509 +0.02(+0.17%)
Aug 30, 2006 9.916 9.949 9.882 9.944 464,936 +0.00(+0.00%)
Aug 29, 2006 9.927 9.960 9.827 9.944 507,121 +0.04(+0.45%)
Aug 28, 2006 9.793 9.944 9.777 9.899 413,595 +0.13(+1.31%)
Aug 25, 2006 9.777 9.793 9.715 9.771 274,653 +0.01(+0.06%)
Aug 24, 2006 9.754 9.799 9.704 9.765 773,876 +0.08(+0.86%)
Aug 23, 2006 9.693 9.760 9.609 9.682 844,783 -0.09(-0.91%)
Aug 22, 2006 9.738 9.816 9.699 9.771 773,337 -0.09(-0.90%)
Aug 21, 2006 9.899 9.949 9.827 9.860 638,344 -0.11(-1.06%)
Aug 18, 2006 9.983 9.994 9.899 9.966 262,267 -0.04(-0.45%)
Aug 17, 2006 9.927 10.04 9.910 10.01 628,471 +0.06(+0.62%)
Aug 16, 2006 9.949 9.960 9.888 9.949 702,789 +0.05(+0.51%)
Aug 15, 2006 9.793 9.910 9.793 9.899 532,432 +0.29(+3.01%)
Aug 14, 2006 9.654 9.710 9.582 9.609 508,198 -0.11(-1.09%)
Aug 11, 2006 9.699 9.771 9.671 9.715 509,275 +0.11(+1.16%)
Aug 10, 2006 9.504 9.621 9.481 9.604 572,104 +0.14(+1.53%)
Aug 09, 2006 9.565 9.632 9.437 9.459 592,748 +0.04(+0.47%)
Aug 08, 2006 9.470 9.531 9.381 9.414 846,578 -0.12(-1.29%)
Aug 07, 2006 9.587 9.604 9.470 9.537 423,827 -0.13(-1.38%)
Aug 04, 2006 9.682 9.782 9.593 9.671 797,033 +0.21(+2.24%)
Aug 03, 2006 9.314 9.498 9.314 9.459 767,413 +0.01(+0.06%)
Aug 02, 2006 9.409 9.498 9.403 9.453 713,919 +0.12(+1.25%)
Aug 01, 2006 9.236 9.342 9.197 9.336 504,967 -0.09(-0.95%)
Jul 31, 2006 9.403 9.470 9.387 9.426 566,180 -0.05(-0.53%)
Jul 28, 2006 9.309 9.509 9.309 9.476 685,556 +0.17(+1.80%)
Jul 27, 2006 9.442 9.465 9.264 9.309 625,958 +0.11(+1.21%)
Jul 26, 2006 9.108 9.236 9.058 9.197 388,104 +0.01(+0.06%)
Jul 25, 2006 9.086 9.203 9.075 9.192 380,565 +0.03(+0.37%)
Jul 24, 2006 8.980 9.180 8.974 9.158 470,859 +0.21(+2.37%)
Jul 21, 2006 8.963 9.024 8.930 8.946 694,352 +0.02(+0.25%)
Jul 20, 2006 9.058 9.058 8.924 8.924 515,199 -0.03(-0.31%)
Jul 19, 2006 8.629 8.985 8.629 8.952 519,148 +0.39(+4.55%)
Jul 18, 2006 8.607 8.618 8.462 8.562 712,483 -0.08(-0.97%)
Jul 17, 2006 8.540 8.657 8.523 8.646 757,181 -0.16(-1.83%)
Jul 14, 2006 8.852 8.852 8.746 8.807 577,490 -0.14(-1.56%)
Jul 13, 2006 8.985 9.058 8.941 8.946 589,337 -0.28(-3.02%)
Jul 12, 2006 9.297 9.331 9.192 9.225 507,300 -0.13(-1.37%)
Jul 11, 2006 9.309 9.359 9.208 9.353 296,194 +0.00(+0.00%)
Jul 10, 2006 9.364 9.409 9.314 9.353 480,912 -0.01(-0.12%)
Jul 07, 2006 9.426 9.453 9.342 9.364 376,616 -0.06(-0.65%)
Jul 06, 2006 9.292 9.448 9.292 9.426 435,316 +0.09(+0.95%)
Jul 05, 2006 9.409 9.426 9.242 9.336 496,171 -0.25(-2.56%)
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.