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 (%)
Feb 29, 2012 2.953 2.986 2.908 2.931 502,102 -0.01(-0.38%)
Feb 28, 2012 2.891 2.956 2.875 2.942 1,029,129 +0.02(+0.76%)
Feb 27, 2012 2.852 2.942 2.836 2.919 568,691 -0.01(-0.38%)
Feb 24, 2012 2.942 2.964 2.925 2.931 687,407 +0.03(+1.16%)
Feb 23, 2012 2.869 2.931 2.847 2.897 632,077 +0.00(+0.00%)
Feb 22, 2012 2.914 2.931 2.883 2.897 856,322 -0.06(-2.08%)
Feb 21, 2012 2.964 2.992 2.942 2.958 1,482,452 +0.02(+0.57%)
Feb 17, 2012 2.947 2.958 2.908 2.942 1,540,673 +0.16(+5.82%)
Feb 16, 2012 2.674 2.780 2.663 2.780 1,135,305 +0.06(+2.26%)
Feb 15, 2012 2.746 2.752 2.707 2.718 1,104,687 -0.03(-1.22%)
Feb 14, 2012 2.791 2.802 2.730 2.752 1,071,625 -0.15(-5.19%)
Feb 13, 2012 2.897 2.903 2.869 2.903 813,310 +0.12(+4.42%)
Feb 10, 2012 2.769 2.797 2.757 2.780 980,872 -0.12(-4.05%)
Feb 09, 2012 2.964 2.970 2.875 2.897 944,575 -0.01(-0.19%)
Feb 08, 2012 2.914 2.936 2.869 2.903 1,078,246 +0.07(+2.36%)
Feb 07, 2012 2.819 2.841 2.797 2.836 562,263 +0.02(+0.79%)
Feb 06, 2012 2.774 2.830 2.763 2.813 860,421 -0.02(-0.79%)
Feb 03, 2012 2.802 2.847 2.802 2.836 1,140,075 +0.04(+1.40%)
Feb 02, 2012 2.802 2.830 2.785 2.797 613,869 +0.01(+0.40%)
Feb 01, 2012 2.791 2.813 2.770 2.785 826,141 +0.07(+2.67%)
Jan 31, 2012 2.757 2.757 2.685 2.713 1,211,149 +0.09(+3.62%)
Jan 30, 2012 2.568 2.635 2.545 2.618 1,191,201 -0.09(-3.30%)
Jan 27, 2012 2.668 2.718 2.657 2.707 832,511 -0.03(-1.02%)
Jan 26, 2012 2.785 2.797 2.707 2.735 1,141,285 -0.07(-2.58%)
Jan 25, 2012 2.724 2.824 2.707 2.808 1,078,776 +0.06(+2.03%)
Jan 24, 2012 2.724 2.774 2.702 2.752 670,096 -0.06(-1.99%)
Jan 23, 2012 2.791 2.847 2.769 2.808 1,123,599 +0.07(+2.65%)
Jan 20, 2012 2.696 2.735 2.679 2.735 1,012,132 +0.03(+1.03%)
Jan 19, 2012 2.757 2.769 2.702 2.707 1,474,528 +0.11(+4.30%)
Jan 18, 2012 2.568 2.612 2.567 2.596 1,506,667 +0.08(+3.10%)
Jan 17, 2012 2.512 2.551 2.501 2.517 2,085,756 +0.17(+7.13%)
Jan 13, 2012 2.356 2.372 2.294 2.350 1,203,150 -0.11(-4.32%)
Jan 12, 2012 2.484 2.495 2.405 2.456 1,161,840 +0.05(+2.09%)
Jan 11, 2012 2.339 2.423 2.328 2.406 1,407,598 +0.07(+3.11%)
Jan 10, 2012 2.322 2.356 2.311 2.333 4,331,143 +0.15(+6.63%)
Jan 09, 2012 2.188 2.199 2.160 2.188 1,530,811 +0.00(+0.00%)
Jan 06, 2012 2.210 2.216 2.166 2.188 1,036,731 -0.02(-1.01%)
Jan 05, 2012 2.199 2.233 2.177 2.210 2,177,871 -0.08(-3.41%)
Jan 04, 2012 2.283 2.294 2.244 2.289 1,853,035 +0.04(+1.99%)
Dec 30, 2011 2.255 2.255 2.227 2.244 1,095,575 -0.01(-0.49%)
Dec 29, 2011 2.188 2.261 2.188 2.255 1,475,560 +0.04(+1.76%)
Dec 28, 2011 2.255 2.255 2.194 2.216 1,596,710 -0.09(-4.11%)
Dec 27, 2011 2.300 2.322 2.294 2.311 982,325 +0.01(+0.49%)
Dec 23, 2011 2.277 2.305 2.277 2.300 546,045 +0.05(+2.23%)
Dec 21, 2011 2.289 2.289 2.222 2.250 1,466,595 +0.04(+2.03%)
Dec 20, 2011 2.188 2.216 2.183 2.205 2,347,678 +0.16(+7.92%)
Dec 19, 2011 2.132 2.138 2.043 2.043 1,375,669 -0.07(-3.43%)
Dec 16, 2011 2.127 2.149 2.110 2.116 1,697,357 +0.00(+0.00%)
Dec 15, 2011 2.188 2.188 2.116 2.116 2,092,639 -0.04(-1.81%)
Dec 14, 2011 2.160 2.188 2.132 2.155 1,856,795 -0.07(-3.26%)
Dec 13, 2011 2.305 2.328 2.199 2.227 1,224,513 -0.06(-2.68%)
Dec 12, 2011 2.311 2.322 2.258 2.289 1,292,965 -0.20(-7.87%)
Dec 09, 2011 2.456 2.523 2.456 2.484 1,732,011 +0.10(+4.22%)
Dec 08, 2011 2.439 2.456 2.361 2.384 3,892,985 -0.18(-6.97%)
Dec 07, 2011 2.478 2.573 2.450 2.562 4,500,506 +0.04(+1.55%)
Dec 06, 2011 2.517 2.551 2.506 2.523 2,851,976 +0.04(+1.57%)
Dec 05, 2011 2.534 2.545 2.439 2.484 1,937,462 +0.08(+3.25%)
Dec 02, 2011 2.450 2.456 2.406 2.406 1,158,913 +0.03(+1.17%)
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.