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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2013 3.605 3.635 3.575 3.581 2,284,424 -0.04(-1.00%)
Feb 27, 2013 3.526 3.623 3.514 3.617 1,217,481 +0.03(+0.84%)
Feb 26, 2013 3.575 3.593 3.532 3.587 1,960,699 +0.03(+0.85%)
Feb 25, 2013 3.865 3.871 3.545 3.557 3,368,561 -0.26(-6.81%)
Feb 22, 2013 3.793 3.823 3.756 3.817 1,580,467 +0.04(+1.12%)
Feb 21, 2013 3.799 3.822 3.756 3.774 2,558,346 -0.15(-3.85%)
Feb 20, 2013 4.022 4.035 3.926 3.926 1,395,872 -0.22(-5.26%)
Feb 19, 2013 4.137 4.149 4.119 4.143 1,282,910 +0.01(+0.29%)
Feb 15, 2013 4.192 4.204 4.119 4.131 2,557,658 +0.16(+3.96%)
Feb 14, 2013 3.913 3.980 3.907 3.974 1,142,484 +0.03(+0.77%)
Feb 13, 2013 3.974 3.998 3.938 3.944 965,796 +0.00(+0.00%)
Feb 12, 2013 3.901 3.968 3.901 3.944 766,798 +0.09(+2.35%)
Feb 11, 2013 3.841 3.871 3.829 3.853 681,060 +0.03(+0.79%)
Feb 08, 2013 3.817 3.838 3.805 3.823 894,673 +0.05(+1.28%)
Feb 07, 2013 3.835 3.844 3.750 3.774 2,722,100 -0.07(-1.89%)
Feb 06, 2013 3.811 3.852 3.805 3.847 1,222,804 +0.04(+0.95%)
Feb 04, 2013 3.883 3.883 3.799 3.811 1,459,849 -0.25(-6.25%)
Feb 01, 2013 4.047 4.071 4.028 4.065 668,993 +0.05(+1.36%)
Jan 31, 2013 4.028 4.059 4.010 4.010 902,391 -0.02(-0.45%)
Jan 30, 2013 4.028 4.053 4.016 4.028 460,188 -0.01(-0.15%)
Jan 29, 2013 4.016 4.040 4.016 4.034 661,172 -0.02(-0.45%)
Jan 28, 2013 4.065 4.065 4.016 4.053 644,417 +0.02(+0.60%)
Jan 25, 2013 4.004 4.028 3.980 4.028 520,876 +0.07(+1.83%)
Jan 24, 2013 3.932 3.962 3.920 3.956 973,499 +0.05(+1.24%)
Jan 23, 2013 3.889 3.907 3.865 3.907 995,509 -0.09(-2.27%)
Jan 22, 2013 3.956 4.004 3.944 3.998 730,177 -0.02(-0.60%)
Jan 18, 2013 3.992 4.028 3.968 4.022 411,534 +0.01(+0.30%)
Jan 17, 2013 4.004 4.022 3.974 4.010 548,060 +0.05(+1.38%)
Jan 16, 2013 3.932 3.977 3.920 3.956 637,290 -0.09(-2.24%)
Jan 15, 2013 4.004 4.053 4.004 4.047 775,916 -0.04(-1.04%)
Jan 14, 2013 4.089 4.095 4.053 4.089 814,040 +0.03(+0.75%)
Jan 11, 2013 4.047 4.071 4.022 4.059 561,128 +0.02(+0.60%)
Jan 10, 2013 4.022 4.040 3.980 4.034 653,304 +0.05(+1.37%)
Jan 09, 2013 3.986 4.016 3.968 3.980 625,165 +0.01(+0.30%)
Jan 08, 2013 3.986 4.004 3.938 3.968 813,235 -0.07(-1.65%)
Jan 07, 2013 4.022 4.040 4.010 4.034 1,065,266 +0.02(+0.45%)
Jan 04, 2013 3.938 4.028 3.938 4.016 1,110,703 +0.09(+2.31%)
Jan 03, 2013 3.938 3.956 3.913 3.926 648,324 -0.01(-0.31%)
Jan 02, 2013 3.944 3.950 3.901 3.938 1,404,572 +0.05(+1.24%)
Dec 31, 2012 3.774 3.901 3.738 3.889 898,059 +0.11(+3.04%)
Dec 28, 2012 3.774 3.799 3.768 3.774 664,718 -0.07(-1.73%)
Dec 27, 2012 3.871 3.883 3.793 3.841 671,951 +0.03(+0.79%)
Dec 26, 2012 3.811 3.847 3.793 3.811 633,231 +0.00(+0.00%)
Dec 24, 2012 3.811 3.859 3.811 3.811 417,494 -0.03(-0.79%)
Dec 21, 2012 3.793 3.841 3.793 3.841 1,341,587 -0.07(-1.85%)
Dec 20, 2012 3.889 3.926 3.871 3.913 1,259,731 +0.10(+2.54%)
Dec 19, 2012 3.847 3.864 3.805 3.817 1,716,691 +0.04(+1.12%)
Dec 18, 2012 3.726 3.786 3.726 3.774 1,453,412 +0.10(+2.63%)
Dec 17, 2012 3.641 3.690 3.641 3.678 1,684,120 +0.01(+0.33%)
Dec 14, 2012 3.665 3.690 3.648 3.665 698,864 +0.01(+0.33%)
Dec 13, 2012 3.647 3.684 3.635 3.653 780,942 +0.02(+0.67%)
Dec 12, 2012 3.599 3.665 3.599 3.629 2,146,625 +0.03(+0.84%)
Dec 11, 2012 3.569 3.611 3.569 3.599 1,757,864 +0.03(+0.85%)
Dec 10, 2012 3.557 3.569 3.532 3.569 802,828 -0.02(-0.51%)
Dec 07, 2012 3.581 3.593 3.557 3.587 1,323,628 +0.01(+0.17%)
Dec 06, 2012 3.557 3.587 3.545 3.581 1,770,180 +0.06(+1.72%)
Dec 05, 2012 3.551 3.551 3.490 3.520 1,634,089 -0.01(-0.17%)
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.