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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 6.346 6.357 6.290 6.324 261,635 -0.03(-0.53%)
Jul 29, 2004 6.340 6.396 6.301 6.357 377,300 +0.00(+0.00%)
Jul 28, 2004 6.352 6.396 6.240 6.357 772,533 +0.04(+0.62%)
Jul 27, 2004 6.257 6.335 6.246 6.318 546,403 +0.14(+2.26%)
Jul 26, 2004 6.246 6.262 6.156 6.179 386,625 -0.07(-1.07%)
Jul 23, 2004 6.285 6.296 6.218 6.246 2,179,160 -0.15(-2.35%)
Jul 22, 2004 6.391 6.424 6.313 6.396 550,707 -0.03(-0.52%)
Jul 21, 2004 6.513 6.575 6.430 6.430 1,275,360 +0.03(+0.52%)
Jul 20, 2004 6.346 6.413 6.318 6.396 886,045 +0.03(+0.53%)
Jul 19, 2004 6.290 6.379 6.274 6.363 799,790 +0.01(+0.09%)
Jul 16, 2004 6.458 6.463 6.340 6.357 386,445 +0.03(+0.44%)
Jul 15, 2004 6.419 6.430 6.301 6.329 490,992 -0.13(-2.07%)
Jul 14, 2004 6.419 6.519 6.413 6.463 298,397 -0.06(-0.94%)
Jul 13, 2004 6.530 6.541 6.469 6.524 634,631 -0.06(-0.85%)
Jul 12, 2004 6.558 6.591 6.536 6.580 336,234 +0.01(+0.08%)
Jul 09, 2004 6.524 6.597 6.508 6.575 551,604 +0.09(+1.38%)
Jul 08, 2004 6.530 6.552 6.480 6.485 567,922 -0.09(-1.44%)
Jul 07, 2004 6.552 6.614 6.536 6.580 318,840 +0.02(+0.34%)
Jul 06, 2004 6.580 6.580 6.524 6.558 828,303 -0.27(-3.92%)
Jul 02, 2004 6.814 6.853 6.775 6.826 501,751 +0.06(+0.91%)
Jul 01, 2004 6.876 6.881 6.720 6.764 712,997 +0.01(+0.08%)
Jun 30, 2004 6.826 6.848 6.686 6.759 581,013 +0.06(+0.92%)
Jun 29, 2004 6.681 6.731 6.669 6.697 326,551 +0.00(+0.00%)
Jun 28, 2004 6.792 6.809 6.658 6.697 603,608 +0.10(+1.52%)
Jun 25, 2004 6.619 6.658 6.580 6.597 569,895 +0.02(+0.25%)
Jun 24, 2004 6.541 6.642 6.519 6.580 556,984 +0.11(+1.72%)
Jun 23, 2004 6.441 6.508 6.357 6.469 1,166,151 -0.04(-0.60%)
Jun 22, 2004 6.474 6.547 6.424 6.508 561,646 -0.03(-0.51%)
Jun 21, 2004 6.597 6.625 6.536 6.541 337,310 -0.03(-0.42%)
Jun 18, 2004 6.541 6.608 6.519 6.569 260,200 -0.06(-0.93%)
Jun 17, 2004 6.586 6.653 6.530 6.630 377,838 +0.01(+0.17%)
Jun 16, 2004 6.669 6.669 6.597 6.619 336,234 -0.05(-0.75%)
Jun 15, 2004 6.647 6.731 6.625 6.669 574,020 +0.14(+2.22%)
Jun 14, 2004 6.569 6.569 6.497 6.524 764,284 -0.28(-4.10%)
Jun 10, 2004 6.759 6.814 6.736 6.803 606,119 +0.14(+2.09%)
Jun 09, 2004 6.781 6.787 6.664 6.664 546,045 -0.25(-3.63%)
Jun 08, 2004 6.848 6.954 6.837 6.915 601,098 -0.16(-2.29%)
Jun 07, 2004 7.032 7.082 6.971 7.077 690,402 +0.21(+3.00%)
Jun 04, 2004 6.826 6.920 6.820 6.870 534,927 +0.14(+2.16%)
Jun 03, 2004 6.725 6.770 6.675 6.725 453,872 +0.01(+0.08%)
Jun 02, 2004 6.658 6.748 6.642 6.720 497,448 +0.11(+1.69%)
Jun 01, 2004 6.591 6.608 6.513 6.608 425,000 -0.12(-1.82%)
May 28, 2004 6.731 6.753 6.669 6.731 227,384 -0.06(-0.82%)
May 27, 2004 6.748 6.814 6.720 6.787 684,484 +0.20(+2.96%)
May 26, 2004 6.597 6.625 6.508 6.591 601,277 -0.06(-0.84%)
May 25, 2004 6.458 6.653 6.446 6.647 1,115,940 +0.19(+2.94%)
May 24, 2004 6.441 6.485 6.385 6.458 645,750 +0.16(+2.57%)
May 21, 2004 6.274 6.329 6.218 6.296 848,566 +0.03(+0.44%)
May 20, 2004 6.257 6.307 6.229 6.268 665,475 -0.07(-1.06%)
May 19, 2004 6.474 6.491 6.329 6.335 733,440 +0.01(+0.18%)
May 18, 2004 6.234 6.335 6.223 6.324 687,174 +0.08(+1.25%)
May 17, 2004 6.246 6.290 6.162 6.246 1,004,759 -0.15(-2.35%)
May 14, 2004 6.385 6.463 6.340 6.396 841,752 +0.01(+0.17%)
May 13, 2004 6.207 6.446 6.162 6.385 1,466,162 -0.08(-1.29%)
May 12, 2004 6.497 6.497 6.296 6.469 1,796,479 -0.42(-6.15%)
May 11, 2004 6.920 6.943 6.848 6.893 344,304 -0.01(-0.08%)
May 10, 2004 6.937 6.943 6.809 6.898 539,589 -0.11(-1.51%)
May 07, 2004 7.021 7.138 6.976 7.004 647,364 -0.14(-2.03%)
May 06, 2004 7.194 7.227 7.049 7.149 697,395 -0.20(-2.73%)
May 05, 2004 7.311 7.406 7.300 7.350 565,412 +0.02(+0.30%)
May 04, 2004 7.288 7.378 7.222 7.327 534,568 +0.05(+0.69%)
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.