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

Aegon N.V. ADR (NY: AEG )

6.190 +0.020 (+0.32%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 1, 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 (%)
Oct 31, 2002 7.386 7.513 7.304 7.375 1,175,182 +0.25(+3.48%)
Oct 30, 2002 7.028 7.177 6.973 7.127 1,001,666 +0.14(+1.97%)
Oct 29, 2002 7.067 7.122 6.742 6.990 1,224,602 +0.00(+0.00%)
Oct 28, 2002 7.017 7.149 6.929 6.990 906,096 +0.06(+0.79%)
Oct 25, 2002 6.814 6.935 6.720 6.935 1,022,924 +0.16(+2.36%)
Oct 24, 2002 6.935 7.017 6.742 6.775 557,248 -0.06(-0.81%)
Oct 23, 2002 6.671 6.935 6.605 6.830 1,038,550 -0.12(-1.66%)
Oct 22, 2002 6.957 7.072 6.847 6.946 809,436 -0.35(-4.75%)
Oct 21, 2002 6.946 7.293 6.896 7.293 1,576,357 +0.15(+2.16%)
Oct 18, 2002 6.984 7.276 6.907 7.138 940,436 +0.15(+2.13%)
Oct 17, 2002 7.155 7.177 6.907 6.990 1,653,395 +0.25(+3.67%)
Oct 16, 2002 6.836 6.929 6.671 6.742 1,370,137 -0.39(-5.41%)
Oct 15, 2002 6.968 7.182 6.913 7.127 3,422,709 +0.74(+11.64%)
Oct 14, 2002 6.340 6.417 6.280 6.384 1,168,096 -0.15(-2.27%)
Oct 11, 2002 6.335 6.627 6.263 6.533 3,553,164 +0.60(+10.11%)
Oct 10, 2002 5.669 5.988 5.570 5.933 3,115,287 +0.40(+7.26%)
Oct 09, 2002 5.531 5.685 5.504 5.531 2,035,856 -0.29(-4.92%)
Oct 08, 2002 5.873 5.889 5.592 5.818 2,592,015 +0.26(+4.76%)
Oct 07, 2002 5.757 5.834 5.509 5.553 3,018,082 +0.01(+0.20%)
Oct 04, 2002 5.680 5.724 5.509 5.542 2,107,624 -0.12(-2.04%)
Oct 03, 2002 5.713 5.867 5.630 5.658 1,910,670 +0.09(+1.68%)
Oct 02, 2002 5.509 5.823 5.504 5.564 236,199 -0.02(-0.39%)
Oct 01, 2002 5.306 5.608 5.223 5.586 3,654,367 +0.40(+7.64%)
Sep 30, 2002 5.174 5.311 5.091 5.190 1,728,797 -0.20(-3.78%)
Sep 27, 2002 5.421 5.559 5.344 5.394 2,028,407 -0.37(-6.40%)
Sep 26, 2002 5.504 5.807 5.504 5.763 4,975,448 +0.43(+8.05%)
Sep 25, 2002 5.388 5.388 5.174 5.333 3,684,164 +0.25(+4.98%)
Sep 24, 2002 4.981 5.201 4.981 5.080 2,053,298 -0.09(-1.81%)
Sep 23, 2002 5.344 5.355 5.036 5.174 2,268,967 -0.46(-8.20%)
Sep 20, 2002 5.548 5.691 5.548 5.636 3,036,978 +0.24(+4.49%)
Sep 19, 2002 5.388 5.553 5.366 5.394 3,335,861 +0.03(+0.51%)
Sep 18, 2002 5.333 5.394 5.130 5.366 9,163,262 +0.06(+1.04%)
Sep 17, 2002 5.702 5.702 5.284 5.311 2,868,550 -0.59(-9.98%)
Sep 16, 2002 6.043 6.043 5.807 5.900 1,463,527 -0.09(-1.56%)
Sep 13, 2002 6.164 6.230 5.939 5.994 1,065,622 -0.34(-5.30%)
Sep 12, 2002 6.577 6.577 6.263 6.329 1,041,093 -0.65(-9.38%)
Sep 11, 2002 7.045 7.083 6.935 6.984 734,216 -0.28(-3.86%)
Sep 10, 2002 7.254 7.375 7.160 7.265 272,356 -0.10(-1.42%)
Sep 09, 2002 7.276 7.441 7.133 7.370 333,222 -0.05(-0.67%)
Sep 06, 2002 7.320 7.496 7.254 7.419 338,673 +0.28(+3.85%)
Sep 05, 2002 6.973 7.265 6.819 7.144 530,540 -0.24(-3.28%)
Sep 04, 2002 7.210 7.397 7.078 7.386 509,463 -0.05(-0.67%)
Sep 03, 2002 7.573 7.634 7.326 7.436 1,224,966 -0.55(-6.89%)
Aug 30, 2002 7.837 8.168 7.837 7.986 145,353 -0.02(-0.27%)
Aug 29, 2002 7.876 8.091 7.815 8.008 491,839 -0.21(-2.55%)
Aug 28, 2002 8.410 8.410 8.091 8.217 288,889 -0.47(-5.39%)
Aug 27, 2002 8.861 8.927 8.558 8.685 539,806 +0.48(+5.91%)
Aug 26, 2002 8.531 8.531 8.052 8.201 402,083 -0.18(-2.10%)
Aug 23, 2002 8.531 8.619 8.371 8.377 311,419 -0.45(-5.11%)
Aug 22, 2002 8.685 8.834 8.586 8.828 398,631 +0.19(+2.17%)
Aug 21, 2002 8.641 8.740 8.437 8.641 466,766 +0.35(+4.18%)
Aug 20, 2002 8.371 8.443 8.272 8.294 456,409 +0.64(+8.34%)
Aug 16, 2002 7.540 7.799 7.496 7.656 369,742 +0.05(+0.65%)
Aug 15, 2002 7.705 7.782 7.524 7.606 543,985 +0.09(+1.25%)
Aug 14, 2002 7.353 7.513 7.133 7.513 523,999 +0.53(+7.65%)
Aug 13, 2002 6.907 7.293 6.907 6.979 470,400 +0.09(+1.28%)
Aug 12, 2002 6.935 7.045 6.803 6.891 2,670,869 +0.37(+5.65%)
Aug 07, 2002 6.616 6.616 6.230 6.522 90,845 +0.08(+1.20%)
Aug 06, 2002 6.384 6.550 6.296 6.445 813,252 +0.30(+4.83%)
Aug 05, 2002 6.495 6.495 5.999 6.148 560,700 -0.54(-8.07%)
Aug 02, 2002 6.891 7.034 6.500 6.687 379,554 -0.03(-0.41%)
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.