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

Aegon N.V. ADR (NY: AEG )

6.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 3.031 3.065 2.985 3.008 489,164 -0.01(-0.38%)
Feb 28, 2012 2.968 3.034 2.951 3.020 1,002,611 +0.02(+0.76%)
Feb 27, 2012 2.928 3.020 2.911 2.997 554,037 -0.01(-0.38%)
Feb 24, 2012 3.020 3.042 3.002 3.008 669,694 +0.03(+1.16%)
Feb 23, 2012 2.945 3.008 2.922 2.974 615,790 +0.00(+0.00%)
Feb 22, 2012 2.991 3.008 2.959 2.974 834,256 -0.06(-2.08%)
Feb 21, 2012 3.042 3.071 3.020 3.037 1,444,252 +0.02(+0.57%)
Feb 17, 2012 3.025 3.037 2.985 3.020 1,500,973 +0.17(+5.82%)
Feb 16, 2012 2.744 2.853 2.733 2.853 1,106,050 +0.06(+2.26%)
Feb 15, 2012 2.819 2.825 2.779 2.790 1,076,221 -0.03(-1.22%)
Feb 14, 2012 2.865 2.876 2.802 2.825 1,044,011 -0.15(-5.19%)
Feb 13, 2012 2.974 2.979 2.945 2.979 792,353 +0.13(+4.42%)
Feb 10, 2012 2.842 2.871 2.830 2.853 955,597 -0.12(-4.05%)
Feb 09, 2012 3.042 3.048 2.951 2.974 920,235 -0.01(-0.19%)
Feb 08, 2012 2.991 3.014 2.945 2.979 1,050,462 +0.07(+2.36%)
Feb 07, 2012 2.893 2.916 2.871 2.911 547,775 +0.02(+0.79%)
Feb 06, 2012 2.848 2.905 2.836 2.888 838,249 -0.02(-0.79%)
Feb 03, 2012 2.876 2.922 2.876 2.911 1,110,698 +0.04(+1.40%)
Feb 02, 2012 2.876 2.905 2.859 2.871 598,050 +0.01(+0.40%)
Feb 01, 2012 2.865 2.888 2.843 2.859 804,853 +0.07(+2.67%)
Jan 31, 2012 2.830 2.830 2.756 2.785 1,179,940 +0.10(+3.62%)
Jan 30, 2012 2.636 2.704 2.613 2.687 1,160,506 -0.09(-3.30%)
Jan 27, 2012 2.739 2.790 2.727 2.779 811,059 -0.03(-1.02%)
Jan 26, 2012 2.859 2.871 2.779 2.808 1,111,876 -0.07(-2.58%)
Jan 25, 2012 2.796 2.899 2.779 2.882 1,050,979 +0.06(+2.03%)
Jan 24, 2012 2.796 2.848 2.773 2.825 652,829 -0.06(-1.99%)
Jan 23, 2012 2.865 2.922 2.842 2.882 1,094,646 +0.07(+2.65%)
Jan 20, 2012 2.767 2.808 2.750 2.808 986,051 +0.03(+1.03%)
Jan 19, 2012 2.830 2.842 2.773 2.779 1,436,532 +0.11(+4.30%)
Jan 18, 2012 2.636 2.681 2.635 2.664 1,467,843 +0.08(+3.10%)
Jan 17, 2012 2.578 2.618 2.567 2.584 2,032,011 +0.17(+7.13%)
Jan 13, 2012 2.418 2.435 2.355 2.412 1,172,147 -0.11(-4.32%)
Jan 12, 2012 2.550 2.561 2.468 2.521 1,131,902 +0.05(+2.09%)
Jan 11, 2012 2.401 2.487 2.389 2.469 1,371,327 +0.07(+3.11%)
Jan 10, 2012 2.384 2.418 2.372 2.395 4,219,538 +0.15(+6.63%)
Jan 09, 2012 2.246 2.257 2.217 2.246 1,491,365 +0.00(+0.00%)
Jan 06, 2012 2.269 2.275 2.223 2.246 1,010,016 -0.02(-1.01%)
Jan 05, 2012 2.257 2.292 2.235 2.269 2,121,751 -0.08(-3.41%)
Jan 04, 2012 2.343 2.355 2.303 2.349 1,805,286 +0.05(+1.99%)
Dec 30, 2011 2.315 2.315 2.286 2.303 1,067,344 -0.01(-0.50%)
Dec 29, 2011 2.246 2.321 2.246 2.315 1,437,538 +0.04(+1.76%)
Dec 28, 2011 2.315 2.315 2.252 2.275 1,555,566 -0.10(-4.11%)
Dec 27, 2011 2.361 2.384 2.355 2.372 957,013 +0.01(+0.49%)
Dec 23, 2011 2.338 2.366 2.338 2.361 531,975 +0.05(+2.23%)
Dec 21, 2011 2.349 2.349 2.280 2.309 1,428,804 +0.05(+2.03%)
Dec 20, 2011 2.246 2.275 2.240 2.263 2,287,183 +0.17(+7.92%)
Dec 19, 2011 2.189 2.194 2.097 2.097 1,340,221 -0.07(-3.43%)
Dec 16, 2011 2.183 2.206 2.166 2.172 1,653,620 +0.00(+0.00%)
Dec 15, 2011 2.246 2.246 2.172 2.172 2,038,716 -0.04(-1.81%)
Dec 14, 2011 2.217 2.246 2.189 2.212 1,808,949 -0.07(-3.26%)
Dec 13, 2011 2.366 2.389 2.257 2.286 1,192,960 -0.06(-2.68%)
Dec 12, 2011 2.372 2.384 2.318 2.349 1,259,648 -0.20(-7.86%)
Dec 09, 2011 2.521 2.590 2.521 2.550 1,687,381 +0.10(+4.22%)
Dec 08, 2011 2.504 2.521 2.424 2.447 3,792,671 -0.18(-6.97%)
Dec 07, 2011 2.544 2.641 2.515 2.630 4,384,537 +0.04(+1.55%)
Dec 06, 2011 2.584 2.618 2.573 2.590 2,778,487 +0.04(+1.57%)
Dec 05, 2011 2.601 2.613 2.504 2.550 1,887,537 +0.08(+3.25%)
Dec 02, 2011 2.515 2.521 2.469 2.469 1,129,050 +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.