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

Aegon N.V. ADR (NY: AEG )

6.310 +0.140 (+2.27%)
Streaming Delayed Price Updated: 2:59 PM 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, 2012 3.381 3.384 3.351 3.375 505,868 +0.09(+2.76%)
Oct 26, 2012 3.297 3.284 3.284 3.284 866,308 -0.01(-0.37%)
Oct 25, 2012 3.339 3.351 3.278 3.297 434,686 +0.04(+1.30%)
Oct 24, 2012 3.290 3.303 3.254 3.254 442,533 -0.04(-1.28%)
Oct 23, 2012 3.290 3.321 3.272 3.297 811,157 -0.10(-2.85%)
Oct 19, 2012 3.436 3.442 3.381 3.393 544,284 -0.07(-1.92%)
Oct 18, 2012 3.472 3.499 3.442 3.460 722,990 -0.01(-0.35%)
Oct 17, 2012 3.454 3.484 3.436 3.472 781,674 +0.08(+2.32%)
Oct 16, 2012 3.363 3.399 3.351 3.393 724,265 +0.10(+3.12%)
Oct 15, 2012 3.290 3.297 3.260 3.290 535,162 +0.05(+1.68%)
Oct 12, 2012 3.272 3.284 3.218 3.236 484,223 +0.01(+0.19%)
Oct 11, 2012 3.254 3.278 3.230 3.230 892,869 +0.07(+2.30%)
Oct 10, 2012 3.200 3.206 3.145 3.157 498,539 -0.01(-0.19%)
Oct 09, 2012 3.206 3.230 3.157 3.163 664,068 -0.08(-2.43%)
Oct 08, 2012 3.242 3.254 3.230 3.242 1,049,395 -0.05(-1.65%)
Oct 05, 2012 3.309 3.339 3.290 3.297 482,343 +0.02(+0.55%)
Oct 04, 2012 3.248 3.278 3.236 3.278 454,681 +0.07(+2.26%)
Oct 03, 2012 3.224 3.224 3.182 3.206 490,550 -0.01(-0.19%)
Oct 02, 2012 3.242 3.254 3.200 3.212 798,739 +0.05(+1.53%)
Oct 01, 2012 3.169 3.230 3.163 3.163 911,602 +0.01(+0.38%)
Sep 28, 2012 3.200 3.206 3.145 3.151 1,013,397 -0.15(-4.58%)
Sep 27, 2012 3.266 3.313 3.230 3.303 921,243 +0.07(+2.25%)
Sep 26, 2012 3.284 3.284 3.230 3.230 1,537,296 -0.07(-2.20%)
Sep 25, 2012 3.339 3.381 3.297 3.303 1,996,166 -0.04(-1.09%)
Sep 24, 2012 3.327 3.351 3.309 3.339 530,994 -0.04(-1.25%)
Sep 21, 2012 3.411 3.417 3.381 3.381 393,805 +0.02(+0.72%)
Sep 20, 2012 3.327 3.363 3.312 3.357 787,047 -0.08(-2.29%)
Sep 19, 2012 3.430 3.445 3.405 3.436 847,132 -0.02(-0.53%)
Sep 18, 2012 3.478 3.490 3.442 3.454 708,268 -0.10(-2.89%)
Sep 17, 2012 3.569 3.587 3.545 3.557 1,009,054 +0.01(+0.17%)
Sep 14, 2012 3.563 3.602 3.538 3.551 1,206,549 +0.06(+1.73%)
Sep 13, 2012 3.381 3.502 3.351 3.490 1,003,114 +0.09(+2.67%)
Sep 12, 2012 3.448 3.454 3.396 3.399 993,664 +0.05(+1.44%)
Sep 11, 2012 3.321 3.369 3.321 3.351 890,332 +0.10(+2.97%)
Sep 10, 2012 3.303 3.321 3.248 3.254 551,504 -0.08(-2.54%)
Sep 07, 2012 3.345 3.357 3.327 3.339 1,127,416 +0.07(+2.22%)
Sep 06, 2012 3.182 3.272 3.182 3.266 928,008 +0.15(+4.85%)
Sep 05, 2012 3.127 3.145 3.109 3.115 726,403 +0.02(+0.59%)
Sep 04, 2012 3.121 3.121 3.073 3.097 753,430 +0.00(+0.00%)
Aug 31, 2012 3.121 3.139 3.073 3.097 616,687 +0.07(+2.20%)
Aug 30, 2012 3.061 3.061 3.006 3.030 923,131 -0.10(-3.09%)
Aug 29, 2012 3.121 3.139 3.097 3.127 451,892 +0.00(+0.00%)
Aug 27, 2012 3.157 3.169 3.121 3.127 780,368 +0.02(+0.58%)
Aug 24, 2012 3.085 3.139 3.073 3.109 552,541 -0.07(-2.10%)
Aug 23, 2012 3.182 3.206 3.157 3.176 779,004 -0.05(-1.69%)
Aug 22, 2012 3.194 3.248 3.182 3.230 902,114 +0.05(+1.71%)
Aug 21, 2012 3.182 3.224 3.163 3.176 803,368 +0.05(+1.55%)
Aug 20, 2012 3.151 3.157 3.091 3.127 842,463 -0.07(-2.27%)
Aug 17, 2012 3.218 3.218 3.182 3.200 744,493 -0.02(-0.56%)
Aug 16, 2012 3.169 3.224 3.153 3.218 578,685 +0.10(+3.16%)
Aug 15, 2012 3.102 3.137 3.102 3.119 811,543 +0.01(+0.38%)
Aug 14, 2012 3.125 3.143 3.096 3.108 1,260,479 +0.02(+0.57%)
Aug 13, 2012 3.125 3.143 3.060 3.090 555,378 -0.03(-0.95%)
Aug 10, 2012 3.084 3.119 3.060 3.119 1,064,647 +0.05(+1.73%)
Aug 09, 2012 3.102 3.119 3.054 3.066 1,737,715 +0.14(+4.64%)
Aug 08, 2012 2.919 2.948 2.907 2.930 952,525 -0.01(-0.20%)
Aug 07, 2012 2.930 2.948 2.924 2.936 918,840 +0.06(+2.26%)
Aug 06, 2012 2.889 2.910 2.871 2.871 1,070,642 +0.06(+2.10%)
Aug 03, 2012 2.747 2.830 2.747 2.812 1,311,591 +0.24(+9.43%)
Aug 02, 2012 2.594 2.617 2.534 2.570 926,629 -0.12(-4.40%)
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.