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 +0.090 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Nov 30, 2010 2.953 3.016 2.953 2.991 4,440,538 -0.10(-3.15%)
Nov 29, 2010 3.072 3.089 3.018 3.089 5,771,015 -0.06(-2.06%)
Nov 26, 2010 3.137 3.164 3.129 3.154 1,653,450 -0.05(-1.52%)
Nov 24, 2010 3.191 3.202 3.202 3.202 2,884,542 +0.01(+0.34%)
Nov 23, 2010 3.251 3.256 3.186 3.191 4,310,983 -0.21(-6.05%)
Nov 22, 2010 3.392 3.424 3.348 3.397 1,073,681 -0.08(-2.18%)
Nov 19, 2010 3.451 3.473 3.424 3.473 646,700 +0.01(+0.31%)
Nov 18, 2010 3.478 3.484 3.456 3.462 868,124 +0.08(+2.40%)
Nov 17, 2010 3.375 3.419 3.375 3.381 1,180,464 +0.03(+0.97%)
Nov 16, 2010 3.413 3.419 3.321 3.348 1,425,766 -0.07(-2.06%)
Nov 15, 2010 3.446 3.467 3.419 3.419 1,094,174 +0.01(+0.16%)
Nov 12, 2010 3.440 3.473 3.392 3.413 1,180,340 -0.01(-0.32%)
Nov 11, 2010 3.451 3.451 3.402 3.424 866,586 -0.03(-0.78%)
Nov 10, 2010 3.473 3.473 3.375 3.451 1,365,230 -0.01(-0.16%)
Nov 09, 2010 3.532 3.554 3.435 3.456 1,769,478 -0.05(-1.54%)
Nov 08, 2010 3.500 3.516 3.473 3.511 1,197,146 -0.03(-0.76%)
Nov 05, 2010 3.538 3.554 3.505 3.538 1,058,021 -0.07(-1.95%)
Nov 04, 2010 3.570 3.619 3.559 3.608 2,060,649 +0.11(+3.25%)
Nov 03, 2010 3.489 3.494 3.413 3.494 874,456 +0.02(+0.47%)
Nov 02, 2010 3.456 3.484 3.447 3.478 744,859 +0.09(+2.55%)
Nov 01, 2010 3.424 3.446 3.359 3.392 895,254 -0.02(-0.63%)
Oct 29, 2010 3.429 3.446 3.398 3.413 1,420,732 -0.05(-1.41%)
Oct 28, 2010 3.462 3.478 3.435 3.462 1,699,689 +0.06(+1.91%)
Oct 27, 2010 3.402 3.419 3.348 3.397 975,852 -0.09(-2.48%)
Oct 25, 2010 3.516 3.521 3.467 3.484 837,282 -0.02(-0.46%)
Oct 22, 2010 3.511 3.521 3.473 3.500 743,411 +0.01(+0.31%)
Oct 21, 2010 3.505 3.532 3.440 3.489 829,869 +0.00(+0.00%)
Oct 20, 2010 3.440 3.511 3.440 3.489 905,146 +0.10(+2.87%)
Oct 19, 2010 3.408 3.451 3.359 3.392 1,057,089 -0.11(-3.09%)
Oct 18, 2010 3.451 3.505 3.440 3.500 1,006,880 +0.06(+1.89%)
Oct 15, 2010 3.473 3.478 3.408 3.435 1,269,251 -0.03(-0.78%)
Oct 14, 2010 3.473 3.484 3.429 3.462 1,050,121 +0.01(+0.31%)
Oct 13, 2010 3.456 3.467 3.435 3.451 839,127 +0.06(+1.75%)
Oct 12, 2010 3.348 3.397 3.316 3.392 734,815 -0.01(-0.16%)
Oct 11, 2010 3.408 3.424 3.386 3.397 566,511 +0.02(+0.48%)
Oct 08, 2010 3.381 3.394 3.365 3.381 989,432 +0.02(+0.48%)
Oct 07, 2010 3.386 3.397 3.332 3.365 1,031,780 +0.01(+0.16%)
Oct 06, 2010 3.354 3.370 3.337 3.359 869,023 +0.01(+0.16%)
Oct 05, 2010 3.289 3.354 3.267 3.354 1,739,420 +0.14(+4.20%)
Oct 04, 2010 3.240 3.254 3.197 3.218 828,305 -0.05(-1.49%)
Oct 01, 2010 3.267 3.299 3.246 3.267 2,006,126 +0.03(+0.83%)
Sep 30, 2010 3.278 3.310 3.213 3.240 1,274,524 -0.04(-1.15%)
Sep 29, 2010 3.283 3.300 3.251 3.278 1,334,407 -0.02(-0.49%)
Sep 28, 2010 3.278 3.305 3.218 3.294 1,602,795 +0.04(+1.16%)
Sep 27, 2010 3.283 3.294 3.256 3.256 565,618 -0.07(-2.11%)
Sep 24, 2010 3.289 3.327 3.283 3.327 3,680,878 +0.16(+4.95%)
Sep 23, 2010 3.208 3.235 3.170 3.170 886,595 -0.10(-2.98%)
Sep 22, 2010 3.305 3.332 3.251 3.267 1,389,213 -0.03(-0.82%)
Sep 21, 2010 3.278 3.354 3.273 3.294 2,248,063 +0.10(+3.05%)
Sep 20, 2010 3.137 3.202 3.132 3.197 3,335,643 +0.07(+2.25%)
Sep 17, 2010 3.127 3.127 3.083 3.127 8,063,647 -0.01(-0.34%)
Sep 15, 2010 3.078 3.137 3.067 3.137 4,011,949 +0.05(+1.75%)
Sep 14, 2010 3.067 3.110 3.038 3.083 841,607 -0.02(-0.70%)
Sep 13, 2010 3.110 3.121 3.078 3.105 796,064 +0.10(+3.42%)
Sep 10, 2010 2.980 3.009 2.964 3.002 503,424 +0.03(+0.91%)
Sep 09, 2010 3.013 3.013 2.943 2.975 693,326 +0.01(+0.18%)
Sep 08, 2010 2.953 3.002 2.953 2.970 605,345 +0.03(+1.11%)
Sep 07, 2010 2.975 2.986 2.932 2.937 1,181,505 -0.11(-3.55%)
Sep 03, 2010 3.045 3.067 3.008 3.045 786,811 +0.04(+1.44%)
Sep 02, 2010 2.991 3.013 2.964 3.002 1,069,488 +0.06(+2.21%)
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.