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

Aegon N.V. ADR (NY: AEG )

5.890 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 27, 2004 8.500 8.563 8.449 8.512 524,984 +0.05(+0.61%)
Feb 26, 2004 8.403 8.500 8.380 8.460 455,801 +0.00(+0.00%)
Feb 25, 2004 8.454 8.483 8.346 8.460 690,952 -0.14(-1.66%)
Feb 24, 2004 8.557 8.666 8.523 8.603 630,156 -0.09(-1.05%)
Feb 23, 2004 8.826 8.838 8.683 8.695 430,120 -0.07(-0.78%)
Feb 20, 2004 8.941 8.941 8.700 8.763 765,551 -0.11(-1.23%)
Feb 19, 2004 8.947 8.987 8.872 8.872 623,691 +0.02(+0.19%)
Feb 18, 2004 8.975 8.975 8.786 8.855 944,273 -0.16(-1.78%)
Feb 17, 2004 8.958 9.050 8.912 9.015 763,629 +0.20(+2.27%)
Feb 13, 2004 8.952 8.952 8.752 8.815 543,328 -0.20(-2.22%)
Feb 12, 2004 9.004 9.061 8.964 9.015 517,297 -0.05(-0.51%)
Feb 11, 2004 8.924 9.118 8.878 9.061 2,205,109 +0.25(+2.86%)
Feb 10, 2004 8.786 8.844 8.741 8.809 477,639 -0.06(-0.65%)
Feb 09, 2004 8.878 8.918 8.809 8.866 399,547 +0.15(+1.77%)
Feb 06, 2004 8.632 8.752 8.609 8.712 557,654 +0.07(+0.79%)
Feb 05, 2004 8.700 8.712 8.615 8.643 746,508 +0.14(+1.68%)
Feb 04, 2004 8.569 8.643 8.500 8.500 1,046,649 -0.18(-2.04%)
Feb 03, 2004 8.735 8.741 8.643 8.678 987,250 -0.15(-1.75%)
Feb 02, 2004 8.752 8.924 8.660 8.832 1,175,231 +0.10(+1.18%)
Jan 30, 2004 8.706 8.758 8.632 8.729 600,281 +0.08(+0.93%)
Jan 29, 2004 8.792 8.798 8.603 8.649 753,846 -0.21(-2.39%)
Jan 28, 2004 9.044 9.124 8.849 8.861 1,091,548 -0.17(-1.90%)
Jan 27, 2004 9.101 9.101 8.969 9.032 433,090 +0.01(+0.13%)
Jan 26, 2004 8.924 9.073 8.866 9.021 675,229 -0.02(-0.19%)
Jan 23, 2004 9.078 9.130 9.004 9.038 401,643 -0.11(-1.25%)
Jan 22, 2004 9.067 9.187 9.061 9.153 798,570 +0.02(+0.25%)
Jan 21, 2004 9.021 9.176 8.975 9.130 668,066 +0.14(+1.59%)
Jan 20, 2004 9.010 9.032 8.918 8.987 727,990 -0.23(-2.54%)
Jan 16, 2004 9.279 9.290 9.158 9.221 596,787 -0.01(-0.06%)
Jan 15, 2004 9.267 9.273 9.118 9.227 824,251 +0.20(+2.22%)
Jan 14, 2004 8.924 9.027 8.895 9.027 681,344 +0.29(+3.27%)
Jan 13, 2004 8.861 8.872 8.672 8.741 559,051 +0.03(+0.33%)
Jan 12, 2004 8.695 8.712 8.626 8.712 458,771 -0.06(-0.72%)
Jan 09, 2004 8.735 8.901 8.758 8.775 571,979 +0.04(+0.46%)
Jan 08, 2004 8.597 8.746 8.597 8.735 387,143 +0.21(+2.48%)
Jan 07, 2004 8.517 8.517 8.431 8.523 619,324 -0.16(-1.85%)
Jan 06, 2004 8.586 8.718 8.575 8.683 803,287 -0.05(-0.59%)
Jan 05, 2004 8.718 8.741 8.643 8.735 643,608 +0.26(+3.11%)
Jan 02, 2004 8.500 8.580 8.471 8.471 426,276 +0.00(+0.00%)
Dec 31, 2003 8.409 8.500 8.386 8.471 345,913 +0.11(+1.30%)
Dec 30, 2003 8.346 8.397 8.323 8.363 343,292 +0.01(+0.14%)
Dec 29, 2003 8.202 8.351 8.202 8.351 756,816 +0.34(+4.21%)
Dec 26, 2003 7.956 8.048 7.956 8.014 313,418 +0.00(+0.00%)
Dec 24, 2003 8.071 8.094 7.996 8.014 207,897 -0.03(-0.36%)
Dec 23, 2003 8.065 8.082 7.991 8.042 350,979 -0.07(-0.85%)
Dec 22, 2003 8.048 8.111 8.014 8.111 389,239 +0.06(+0.71%)
Dec 19, 2003 8.019 8.077 8.008 8.054 447,241 -0.03(-0.42%)
Dec 18, 2003 7.905 8.099 7.905 8.088 699,688 +0.14(+1.73%)
Dec 17, 2003 7.905 7.956 7.882 7.951 506,291 -0.12(-1.49%)
Dec 16, 2003 8.025 8.099 7.985 8.071 764,503 +0.15(+1.88%)
Dec 15, 2003 8.128 8.128 7.911 7.922 516,249 -0.03(-0.43%)
Dec 12, 2003 7.991 7.991 7.830 7.956 506,989 +0.05(+0.65%)
Dec 11, 2003 7.767 7.916 7.745 7.905 498,604 +0.06(+0.73%)
Dec 10, 2003 7.825 7.928 7.762 7.848 619,149 -0.03(-0.36%)
Dec 09, 2003 8.059 8.031 7.842 7.876 446,542 -0.18(-2.27%)
Dec 08, 2003 7.893 8.036 7.893 8.059 450,735 +0.13(+1.59%)
Dec 05, 2003 7.882 8.025 7.882 7.933 452,831 -0.04(-0.50%)
Dec 04, 2003 7.996 8.031 7.928 7.973 410,204 -0.10(-1.21%)
Dec 03, 2003 8.088 8.151 8.019 8.071 930,471 +0.16(+2.03%)
Dec 02, 2003 7.888 7.973 7.888 7.911 668,590 -0.02(-0.22%)
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.