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

Aegon N.V. ADR (NY: AEG )

6.250 -0.080 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2006 10.28 10.30 10.16 10.22 559,192 +0.01(+0.11%)
Oct 30, 2006 10.19 10.25 10.13 10.21 556,317 -0.08(-0.81%)
Oct 27, 2006 10.37 10.38 10.26 10.30 416,160 -0.13(-1.28%)
Oct 26, 2006 10.38 10.46 10.32 10.43 526,668 +0.04(+0.37%)
Oct 25, 2006 10.30 10.41 10.30 10.39 484,981 +0.09(+0.92%)
Oct 24, 2006 10.28 10.35 10.26 10.30 474,199 +0.02(+0.16%)
Oct 23, 2006 10.12 10.30 10.10 10.28 538,169 -0.01(-0.05%)
Oct 20, 2006 10.27 10.30 10.20 10.28 664,131 -0.01(-0.05%)
Oct 19, 2006 10.23 10.31 10.23 10.29 384,175 +0.10(+0.98%)
Oct 18, 2006 10.25 10.30 10.15 10.19 442,215 -0.02(-0.16%)
Oct 17, 2006 10.26 10.26 10.13 10.21 379,144 -0.17(-1.61%)
Oct 16, 2006 10.31 10.37 10.30 10.37 415,621 +0.02(+0.16%)
Oct 13, 2006 10.31 10.39 10.28 10.36 303,674 -0.05(-0.48%)
Oct 12, 2006 10.33 10.41 10.33 10.41 355,604 +0.10(+0.97%)
Oct 11, 2006 10.21 10.35 10.18 10.31 423,167 -0.04(-0.38%)
Oct 10, 2006 10.33 10.35 10.27 10.35 342,307 -0.01(-0.11%)
Oct 09, 2006 10.28 10.36 10.27 10.36 336,557 +0.01(+0.05%)
Oct 06, 2006 10.47 10.35 10.24 10.35 672,217 -0.11(-1.06%)
Oct 05, 2006 10.46 10.46 10.39 10.46 379,503 -0.06(-0.53%)
Oct 04, 2006 10.34 10.52 10.33 10.52 384,534 +0.12(+1.12%)
Oct 03, 2006 10.37 10.43 10.32 10.40 489,473 -0.02(-0.16%)
Oct 02, 2006 10.39 10.46 10.38 10.42 454,074 -0.03(-0.27%)
Sep 29, 2006 10.43 10.47 10.41 10.45 597,646 +0.02(+0.16%)
Sep 28, 2006 10.40 10.43 10.31 10.43 329,549 +0.04(+0.43%)
Sep 27, 2006 10.32 10.42 10.31 10.38 767,093 +0.08(+0.81%)
Sep 26, 2006 10.17 10.31 10.17 10.30 775,358 +0.16(+1.54%)
Sep 25, 2006 10.08 10.16 9.995 10.15 716,780 +0.10(+1.00%)
Sep 22, 2006 10.09 10.10 10.01 10.05 384,175 -0.10(-0.99%)
Sep 21, 2006 10.18 10.22 10.11 10.15 478,691 +0.03(+0.27%)
Sep 20, 2006 10.02 10.14 10.01 10.12 373,933 +0.21(+2.14%)
Sep 19, 2006 9.984 9.984 9.834 9.906 597,466 -0.21(-2.04%)
Sep 18, 2006 10.07 10.11 10.02 10.11 281,572 +0.02(+0.17%)
Sep 15, 2006 10.09 10.15 10.06 10.10 709,233 +0.10(+1.00%)
Sep 14, 2006 9.923 10.00 9.923 9.995 413,105 -0.07(-0.72%)
Sep 13, 2006 10.04 10.11 10.01 10.07 730,436 +0.11(+1.06%)
Sep 12, 2006 9.934 10.01 9.889 9.962 482,285 +0.17(+1.76%)
Sep 11, 2006 9.711 9.811 9.689 9.789 339,432 +0.02(+0.23%)
Sep 08, 2006 9.711 9.767 9.667 9.767 536,551 +0.11(+1.09%)
Sep 07, 2006 9.628 9.728 9.589 9.661 457,129 -0.17(-1.75%)
Sep 06, 2006 9.839 9.861 9.784 9.834 429,457 -0.16(-1.61%)
Sep 05, 2006 9.951 10.01 9.906 9.995 284,447 -0.06(-0.61%)
Sep 01, 2006 10.03 10.10 10.03 10.06 353,448 +0.11(+1.06%)
Aug 31, 2006 9.973 9.984 9.906 9.951 718,217 +0.02(+0.17%)
Aug 30, 2006 9.906 9.939 9.873 9.934 465,394 +0.00(+0.00%)
Aug 29, 2006 9.917 9.951 9.817 9.934 507,621 +0.04(+0.45%)
Aug 28, 2006 9.784 9.934 9.767 9.889 414,003 +0.13(+1.31%)
Aug 25, 2006 9.767 9.784 9.706 9.761 274,924 +0.01(+0.06%)
Aug 24, 2006 9.745 9.789 9.695 9.756 774,640 +0.08(+0.86%)
Aug 23, 2006 9.683 9.750 9.600 9.672 845,617 -0.09(-0.91%)
Aug 22, 2006 9.728 9.806 9.689 9.761 774,100 -0.09(-0.90%)
Aug 21, 2006 9.889 9.939 9.817 9.850 638,974 -0.11(-1.06%)
Aug 18, 2006 9.973 9.984 9.889 9.956 262,525 -0.04(-0.45%)
Aug 17, 2006 9.917 10.03 9.900 10.00 629,091 +0.06(+0.62%)
Aug 16, 2006 9.939 9.951 9.878 9.939 703,483 +0.05(+0.51%)
Aug 15, 2006 9.784 9.900 9.784 9.889 532,958 +0.29(+3.01%)
Aug 14, 2006 9.644 9.700 9.572 9.600 508,700 -0.11(-1.09%)
Aug 11, 2006 9.689 9.761 9.661 9.706 509,778 +0.11(+1.16%)
Aug 10, 2006 9.494 9.611 9.472 9.594 572,669 +0.14(+1.53%)
Aug 09, 2006 9.555 9.622 9.427 9.450 593,333 +0.04(+0.47%)
Aug 08, 2006 9.461 9.522 9.372 9.405 847,414 -0.12(-1.29%)
Aug 07, 2006 9.578 9.594 9.461 9.528 424,246 -0.13(-1.38%)
Aug 04, 2006 9.672 9.772 9.583 9.661 797,819 +0.21(+2.24%)
Aug 03, 2006 9.305 9.489 9.305 9.450 768,171 +0.01(+0.06%)
Aug 02, 2006 9.400 9.489 9.394 9.444 714,623 +0.12(+1.25%)
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.