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 (%)
Aug 31, 2006 9.993 10.00 9.926 9.971 716,762 +0.02(+0.17%)
Aug 30, 2006 9.926 9.960 9.893 9.954 464,452 +0.00(+0.00%)
Aug 29, 2006 9.937 9.971 9.837 9.954 506,593 +0.04(+0.45%)
Aug 28, 2006 9.803 9.954 9.787 9.909 413,165 +0.13(+1.31%)
Aug 25, 2006 9.787 9.803 9.725 9.781 274,367 +0.01(+0.06%)
Aug 24, 2006 9.764 9.809 9.714 9.776 773,070 +0.08(+0.86%)
Aug 23, 2006 9.703 9.770 9.619 9.692 843,904 -0.09(-0.91%)
Aug 22, 2006 9.748 9.826 9.709 9.781 772,533 -0.09(-0.90%)
Aug 21, 2006 9.909 9.960 9.837 9.870 637,680 -0.11(-1.06%)
Aug 18, 2006 9.993 10.00 9.909 9.976 261,994 -0.04(-0.45%)
Aug 17, 2006 9.937 10.05 9.921 10.02 627,817 +0.06(+0.62%)
Aug 16, 2006 9.960 9.971 9.898 9.960 702,058 +0.05(+0.51%)
Aug 15, 2006 9.803 9.921 9.803 9.909 531,878 +0.29(+3.01%)
Aug 14, 2006 9.664 9.720 9.592 9.619 507,669 -0.11(-1.09%)
Aug 11, 2006 9.709 9.781 9.681 9.725 508,745 +0.11(+1.16%)
Aug 10, 2006 9.513 9.631 9.491 9.614 571,509 +0.14(+1.53%)
Aug 09, 2006 9.575 9.642 9.447 9.469 592,131 +0.04(+0.47%)
Aug 08, 2006 9.480 9.541 9.391 9.424 845,697 -0.12(-1.29%)
Aug 07, 2006 9.597 9.614 9.480 9.547 423,386 -0.13(-1.38%)
Aug 04, 2006 9.692 9.792 9.603 9.681 796,203 +0.21(+2.24%)
Aug 03, 2006 9.324 9.508 9.324 9.469 766,615 +0.01(+0.06%)
Aug 02, 2006 9.419 9.508 9.413 9.463 713,176 +0.12(+1.25%)
Aug 01, 2006 9.246 9.352 9.207 9.346 504,441 -0.09(-0.95%)
Jul 31, 2006 9.413 9.480 9.396 9.435 565,591 -0.05(-0.53%)
Jul 28, 2006 9.318 9.519 9.318 9.486 684,842 +0.17(+1.80%)
Jul 27, 2006 9.452 9.474 9.274 9.318 625,307 +0.11(+1.21%)
Jul 26, 2006 9.118 9.246 9.067 9.207 387,701 +0.01(+0.06%)
Jul 25, 2006 9.095 9.212 9.084 9.201 380,169 +0.03(+0.36%)
Jul 24, 2006 8.989 9.190 8.984 9.168 470,370 +0.21(+2.37%)
Jul 21, 2006 8.973 9.034 8.939 8.956 693,629 +0.02(+0.25%)
Jul 20, 2006 9.067 9.067 8.933 8.933 514,663 -0.03(-0.31%)
Jul 19, 2006 8.638 8.995 8.638 8.961 518,608 +0.39(+4.55%)
Jul 18, 2006 8.616 8.627 8.471 8.571 711,741 -0.08(-0.97%)
Jul 17, 2006 8.549 8.666 8.532 8.655 756,393 -0.16(-1.83%)
Jul 14, 2006 8.861 8.861 8.755 8.816 576,889 -0.14(-1.56%)
Jul 13, 2006 8.995 9.067 8.950 8.956 588,724 -0.28(-3.02%)
Jul 12, 2006 9.307 9.341 9.201 9.235 506,773 -0.13(-1.37%)
Jul 11, 2006 9.318 9.368 9.218 9.363 295,886 +0.00(+0.00%)
Jul 10, 2006 9.374 9.419 9.324 9.363 480,412 -0.01(-0.12%)
Jul 07, 2006 9.435 9.463 9.352 9.374 376,224 -0.06(-0.65%)
Jul 06, 2006 9.302 9.458 9.302 9.435 434,863 +0.09(+0.95%)
Jul 05, 2006 9.419 9.435 9.251 9.346 495,654 -0.25(-2.56%)
Jul 03, 2006 9.541 9.608 9.486 9.592 280,823 +0.07(+0.76%)
Jun 30, 2006 9.480 9.541 9.419 9.519 693,450 +0.08(+0.89%)
Jun 29, 2006 9.179 9.435 9.162 9.435 641,804 +0.40(+4.44%)
Jun 28, 2006 9.034 9.056 8.961 9.034 541,382 +0.19(+2.14%)
Jun 27, 2006 9.112 9.123 8.833 8.844 446,878 -0.23(-2.52%)
Jun 26, 2006 9.006 9.078 8.967 9.073 431,635 +0.13(+1.50%)
Jun 23, 2006 8.894 9.000 8.861 8.939 429,483 -0.12(-1.29%)
Jun 22, 2006 9.084 9.112 8.995 9.056 515,380 -0.07(-0.73%)
Jun 21, 2006 9.012 9.168 9.012 9.123 751,910 +0.10(+1.11%)
Jun 20, 2006 8.995 9.084 8.967 9.023 318,481 +0.06(+0.62%)
Jun 19, 2006 9.112 9.129 8.939 8.967 655,433 -0.05(-0.56%)
Jun 16, 2006 9.045 9.073 8.967 9.017 487,405 -0.23(-2.53%)
Jun 15, 2006 9.056 9.257 9.056 9.251 1,868,748 +0.45(+5.07%)
Jun 14, 2006 8.805 8.922 8.677 8.805 3,010,153 +0.31(+3.61%)
Jun 13, 2006 8.507 8.671 8.471 8.499 2,688,264 -0.03(-0.39%)
Jun 12, 2006 8.755 8.772 8.526 8.532 961,900 -0.22(-2.49%)
Jun 09, 2006 8.816 8.872 8.699 8.749 680,897 +0.03(+0.32%)
Jun 08, 2006 8.783 8.794 8.526 8.722 911,151 -0.28(-3.10%)
Jun 07, 2006 9.006 9.129 8.961 9.000 747,606 -0.01(-0.12%)
Jun 06, 2006 9.023 9.045 8.878 9.012 690,940 -0.09(-1.04%)
Jun 05, 2006 9.302 9.302 9.106 9.106 442,753 -0.22(-2.39%)
Jun 02, 2006 9.407 9.447 9.251 9.329 562,363 -0.05(-0.54%)
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.