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 (%)
Sep 30, 2010 3.278 3.310 3.213 3.240 1,274,524 -0.04(-1.15%)
Sep 29, 2010 3.283 3.300 3.251 3.278 1,334,407 -0.02(-0.49%)
Sep 28, 2010 3.278 3.305 3.218 3.294 1,602,795 +0.04(+1.16%)
Sep 27, 2010 3.283 3.294 3.256 3.256 565,618 -0.07(-2.11%)
Sep 24, 2010 3.289 3.327 3.283 3.327 3,680,878 +0.16(+4.95%)
Sep 23, 2010 3.208 3.235 3.170 3.170 886,595 -0.10(-2.98%)
Sep 22, 2010 3.305 3.332 3.251 3.267 1,389,213 -0.03(-0.82%)
Sep 21, 2010 3.278 3.354 3.273 3.294 2,248,063 +0.10(+3.05%)
Sep 20, 2010 3.137 3.202 3.132 3.197 3,335,643 +0.07(+2.25%)
Sep 17, 2010 3.127 3.127 3.083 3.127 8,063,647 -0.01(-0.34%)
Sep 15, 2010 3.078 3.137 3.067 3.137 4,011,949 +0.05(+1.75%)
Sep 14, 2010 3.067 3.110 3.038 3.083 841,607 -0.02(-0.70%)
Sep 13, 2010 3.110 3.121 3.078 3.105 796,064 +0.10(+3.42%)
Sep 10, 2010 2.980 3.009 2.964 3.002 503,424 +0.03(+0.91%)
Sep 09, 2010 3.013 3.013 2.943 2.975 693,326 +0.01(+0.18%)
Sep 08, 2010 2.953 3.002 2.953 2.970 605,345 +0.03(+1.11%)
Sep 07, 2010 2.975 2.986 2.932 2.937 1,181,505 -0.11(-3.55%)
Sep 03, 2010 3.045 3.067 3.008 3.045 786,811 +0.04(+1.44%)
Sep 02, 2010 2.991 3.013 2.964 3.002 1,069,488 +0.06(+2.21%)
Sep 01, 2010 2.867 2.956 2.867 2.937 2,756,929 +0.18(+6.68%)
Aug 31, 2010 2.753 2.797 2.732 2.753 1,294 -0.02(-0.59%)
Aug 30, 2010 2.802 2.818 2.770 2.770 847,620 -0.11(-3.76%)
Aug 27, 2010 2.878 2.889 2.764 2.878 1,196,943 +0.10(+3.50%)
Aug 26, 2010 2.818 2.840 2.770 2.780 1,181,756 -0.05(-1.72%)
Aug 25, 2010 2.753 2.840 2.732 2.829 1,844,265 -0.03(-0.95%)
Aug 24, 2010 2.861 2.883 2.821 2.856 1,603,901 -0.08(-2.76%)
Aug 23, 2010 2.980 3.002 2.937 2.937 1,306,321 -0.04(-1.45%)
Aug 20, 2010 2.997 2.997 2.948 2.980 1,320,619 -0.09(-2.82%)
Aug 19, 2010 3.164 3.180 3.051 3.067 1,048,729 -0.11(-3.41%)
Aug 18, 2010 3.197 3.208 3.143 3.175 954,869 +0.00(+0.00%)
Aug 17, 2010 3.191 3.213 3.159 3.175 1,227,587 +0.19(+6.53%)
Aug 16, 2010 2.959 3.016 2.959 2.980 2,416,217 +0.00(+0.00%)
Aug 13, 2010 2.980 2.997 2.964 2.980 1,247,738 -0.04(-1.25%)
Aug 12, 2010 2.986 3.045 2.975 3.018 2,676,662 -0.10(-3.13%)
Aug 11, 2010 3.186 3.186 3.110 3.116 993,595 -0.20(-6.04%)
Aug 10, 2010 3.310 3.332 3.251 3.316 1,644,426 -0.08(-2.39%)
Aug 09, 2010 3.397 3.408 3.370 3.397 796,574 +0.01(+0.16%)
Aug 06, 2010 3.392 3.402 3.321 3.392 557,608 +0.00(+0.00%)
Aug 05, 2010 3.386 3.397 3.354 3.392 457,809 -0.03(-0.79%)
Aug 04, 2010 3.429 3.484 3.392 3.419 877,969 +0.01(+0.32%)
Aug 03, 2010 3.392 3.435 3.365 3.408 1,209,555 +0.02(+0.64%)
Aug 02, 2010 3.337 3.397 3.321 3.386 758,789 +0.14(+4.16%)
Jul 30, 2010 3.251 3.289 3.191 3.251 918,927 -0.04(-1.15%)
Jul 29, 2010 3.370 3.386 3.251 3.289 3,422,307 +0.03(+0.83%)
Jul 28, 2010 3.300 3.316 3.256 3.262 787,931 -0.02(-0.50%)
Jul 27, 2010 3.316 3.321 3.256 3.278 818,217 +0.09(+2.71%)
Jul 26, 2010 3.132 3.208 3.116 3.191 1,576,614 +0.02(+0.68%)
Jul 23, 2010 3.083 3.177 3.067 3.170 1,500,290 +0.06(+2.09%)
Jul 22, 2010 3.035 3.127 3.035 3.105 1,083,834 +0.15(+5.13%)
Jul 21, 2010 3.040 3.045 2.937 2.953 2,079,432 -0.08(-2.50%)
Jul 20, 2010 2.970 3.037 2.959 3.029 2,081,364 -0.03(-0.88%)
Jul 19, 2010 3.067 3.089 3.018 3.056 949,807 +0.04(+1.44%)
Jul 16, 2010 3.013 3.121 3.008 3.013 1,246,716 -0.16(-4.95%)
Jul 15, 2010 3.208 3.213 3.099 3.170 1,383,053 -0.02(-0.68%)
Jul 14, 2010 3.175 3.224 3.159 3.191 918,318 -0.02(-0.51%)
Jul 13, 2010 3.170 3.208 3.154 3.208 1,106,627 +0.08(+2.60%)
Jul 12, 2010 3.116 3.159 3.105 3.127 780,709 -0.06(-1.87%)
Jul 09, 2010 3.186 3.186 3.121 3.186 857,402 +0.02(+0.51%)
Jul 08, 2010 3.121 3.186 3.110 3.170 1,401,248 +0.10(+3.17%)
Jul 07, 2010 2.970 3.083 2.959 3.072 1,984,398 +0.09(+3.09%)
Jul 06, 2010 3.024 3.040 2.932 2.980 1,372,899 +0.04(+1.47%)
Jul 02, 2010 2.937 3.024 2.910 2.937 1,467,530 +0.01(+0.37%)
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.