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

Aegon N.V. ADR (NY: AEG )

5.860 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2003 5.779 5.873 5.730 5.812 1,019,737 +0.33(+5.92%)
Feb 27, 2003 5.256 5.520 5.102 5.487 1,482,413 +0.15(+2.79%)
Feb 26, 2003 5.509 5.515 5.294 5.338 1,908,423 -0.58(-9.86%)
Feb 25, 2003 5.956 5.961 5.592 5.922 1,722,917 -0.30(-4.87%)
Feb 24, 2003 6.270 6.330 6.209 6.225 928,074 -0.63(-9.16%)
Feb 21, 2003 6.622 6.854 6.534 6.854 806,460 +0.15(+2.30%)
Feb 20, 2003 6.820 6.859 6.606 6.699 501,882 -0.21(-3.03%)
Feb 19, 2003 7.173 7.212 6.876 6.909 515,858 -0.21(-3.02%)
Feb 18, 2003 6.958 7.190 6.953 7.123 666,514 +0.31(+4.61%)
Feb 14, 2003 6.523 6.870 6.490 6.809 873,801 +0.36(+5.55%)
Feb 13, 2003 6.424 6.495 6.292 6.451 612,786 +0.26(+4.27%)
Feb 12, 2003 6.225 6.358 6.176 6.187 643,280 -0.32(-4.91%)
Feb 11, 2003 6.462 6.606 6.451 6.506 950,581 +0.20(+3.23%)
Feb 10, 2003 6.286 6.314 6.082 6.303 687,206 -0.17(-2.64%)
Feb 07, 2003 6.672 6.688 6.380 6.473 517,492 -0.28(-4.16%)
Feb 06, 2003 6.804 6.820 6.661 6.754 353,949 -0.23(-3.31%)
Feb 05, 2003 6.986 7.134 6.914 6.986 515,495 +0.08(+1.20%)
Feb 04, 2003 6.898 6.975 6.815 6.903 536,551 -0.29(-3.98%)
Feb 03, 2003 7.190 7.300 7.157 7.190 1,000,316 +0.18(+2.59%)
Jan 31, 2003 6.506 7.162 6.506 7.008 1,418,158 +0.25(+3.75%)
Jan 30, 2003 6.942 6.969 6.738 6.754 713,889 +0.02(+0.25%)
Jan 29, 2003 6.556 6.793 6.479 6.738 573,216 +0.08(+1.24%)
Jan 28, 2003 6.573 6.699 6.501 6.655 590,097 +0.20(+3.16%)
Jan 27, 2003 6.727 6.815 6.363 6.451 854,561 -0.51(-7.28%)
Jan 24, 2003 7.151 7.195 6.914 6.958 483,186 -0.15(-2.17%)
Jan 23, 2003 7.035 7.168 6.997 7.112 602,077 +0.20(+2.95%)
Jan 22, 2003 6.826 6.997 6.815 6.909 829,694 -0.20(-2.79%)
Jan 21, 2003 7.327 7.382 7.096 7.107 841,129 -0.52(-6.79%)
Jan 17, 2003 7.658 7.779 7.570 7.625 369,015 -0.24(-3.01%)
Jan 16, 2003 7.955 7.955 7.796 7.862 286,426 -0.09(-1.18%)
Jan 15, 2003 8.132 8.132 7.878 7.955 284,430 -0.20(-2.50%)
Jan 14, 2003 8.121 8.187 8.038 8.159 514,225 +0.12(+1.51%)
Jan 13, 2003 8.143 8.170 7.944 8.038 455,778 +0.12(+1.46%)
Jan 10, 2003 7.823 7.988 7.823 7.922 657,438 +0.00(+0.00%)
Jan 09, 2003 7.515 7.933 7.515 7.922 861,640 +0.66(+9.02%)
Jan 08, 2003 7.432 7.465 7.228 7.267 422,742 -0.21(-2.87%)
Jan 07, 2003 7.443 7.548 7.272 7.482 832,053 -0.30(-3.82%)
Jan 06, 2003 7.504 7.823 7.498 7.779 556,699 +0.15(+1.95%)
Jan 03, 2003 7.603 7.713 7.520 7.630 574,124 -0.01(-0.14%)
Jan 02, 2003 7.245 7.647 7.234 7.641 765,075 +0.57(+8.11%)
Dec 31, 2002 7.024 7.118 7.002 7.068 645,640 -0.05(-0.70%)
Dec 30, 2002 6.986 7.162 6.931 7.118 594,453 +0.24(+3.44%)
Dec 27, 2002 6.997 7.024 6.804 6.881 475,563 -0.22(-3.10%)
Dec 26, 2002 6.997 7.184 6.997 7.101 378,090 -0.01(-0.08%)
Dec 24, 2002 7.079 7.129 7.024 7.107 152,470 +0.03(+0.39%)
Dec 23, 2002 7.129 7.212 7.063 7.079 631,482 -0.08(-1.08%)
Dec 20, 2002 7.085 7.239 7.068 7.157 887,959 +0.00(+0.00%)
Dec 19, 2002 7.212 7.415 7.090 7.157 574,669 -0.23(-3.13%)
Dec 18, 2002 7.443 7.520 7.355 7.388 383,717 -0.24(-3.11%)
Dec 17, 2002 7.713 7.895 7.575 7.625 477,015 -0.21(-2.67%)
Dec 16, 2002 7.432 7.878 7.426 7.834 641,284 +0.40(+5.41%)
Dec 13, 2002 7.454 7.498 7.355 7.432 543,811 -0.33(-4.26%)
Dec 12, 2002 7.845 7.889 7.713 7.763 397,694 -0.13(-1.67%)
Dec 11, 2002 7.801 7.994 7.790 7.895 496,800 +0.15(+1.99%)
Dec 10, 2002 7.663 7.746 7.553 7.741 598,447 +0.14(+1.81%)
Dec 09, 2002 7.878 7.917 7.603 7.603 671,415 -0.36(-4.56%)
Dec 06, 2002 7.796 8.115 7.741 7.966 556,154 -0.16(-1.97%)
Dec 05, 2002 8.468 8.468 7.977 8.126 566,137 -0.06(-0.67%)
Dec 04, 2002 7.906 8.187 7.823 8.181 821,526 +0.02(+0.27%)
Dec 03, 2002 8.302 8.358 8.071 8.159 715,704 -0.41(-4.76%)
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.