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

Aegon N.V. ADR (NY: AEG )

6.330 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.378 3.381 3.348 3.372 506,367 +0.09(+2.76%)
Oct 26, 2012 3.293 3.281 3.281 3.281 867,163 -0.01(-0.37%)
Oct 25, 2012 3.336 3.348 3.275 3.293 435,115 +0.04(+1.30%)
Oct 24, 2012 3.287 3.299 3.251 3.251 442,970 -0.04(-1.28%)
Oct 23, 2012 3.287 3.317 3.269 3.293 811,958 -0.10(-2.85%)
Oct 19, 2012 3.432 3.438 3.378 3.390 544,822 -0.07(-1.92%)
Oct 18, 2012 3.469 3.496 3.438 3.456 723,704 -0.01(-0.35%)
Oct 17, 2012 3.450 3.481 3.432 3.469 782,446 +0.08(+2.32%)
Oct 16, 2012 3.360 3.396 3.348 3.390 724,980 +0.10(+3.13%)
Oct 15, 2012 3.287 3.293 3.257 3.287 535,690 +0.05(+1.68%)
Oct 12, 2012 3.269 3.281 3.215 3.233 484,701 +0.01(+0.19%)
Oct 11, 2012 3.251 3.275 3.227 3.227 893,751 +0.07(+2.30%)
Oct 10, 2012 3.197 3.203 3.142 3.154 499,031 -0.01(-0.19%)
Oct 09, 2012 3.203 3.227 3.154 3.160 664,723 -0.08(-2.43%)
Oct 08, 2012 3.239 3.251 3.227 3.239 1,050,431 -0.05(-1.65%)
Oct 05, 2012 3.305 3.336 3.287 3.293 482,819 +0.02(+0.55%)
Oct 04, 2012 3.245 3.275 3.233 3.275 455,130 +0.07(+2.26%)
Oct 03, 2012 3.221 3.221 3.178 3.203 491,034 -0.01(-0.19%)
Oct 02, 2012 3.239 3.251 3.197 3.209 799,528 +0.05(+1.53%)
Oct 01, 2012 3.166 3.227 3.160 3.160 912,502 +0.01(+0.38%)
Sep 28, 2012 3.197 3.203 3.142 3.148 1,014,397 -0.15(-4.58%)
Sep 27, 2012 3.263 3.309 3.227 3.299 922,152 +0.07(+2.25%)
Sep 26, 2012 3.281 3.281 3.227 3.227 1,538,813 -0.07(-2.20%)
Sep 25, 2012 3.336 3.378 3.293 3.299 1,998,136 -0.04(-1.09%)
Sep 24, 2012 3.323 3.348 3.305 3.336 531,518 -0.04(-1.25%)
Sep 21, 2012 3.408 3.414 3.378 3.378 394,193 +0.02(+0.72%)
Sep 20, 2012 3.323 3.360 3.308 3.354 787,824 -0.08(-2.29%)
Sep 19, 2012 3.426 3.441 3.402 3.432 847,968 -0.02(-0.53%)
Sep 18, 2012 3.475 3.487 3.438 3.450 708,967 -0.10(-2.89%)
Sep 17, 2012 3.565 3.583 3.541 3.553 1,010,050 +0.01(+0.17%)
Sep 14, 2012 3.559 3.598 3.535 3.547 1,207,740 +0.06(+1.73%)
Sep 13, 2012 3.378 3.499 3.348 3.487 1,004,104 +0.09(+2.67%)
Sep 12, 2012 3.444 3.450 3.393 3.396 994,644 +0.05(+1.44%)
Sep 11, 2012 3.317 3.366 3.317 3.348 891,210 +0.10(+2.97%)
Sep 10, 2012 3.299 3.317 3.245 3.251 552,048 -0.08(-2.54%)
Sep 07, 2012 3.342 3.354 3.323 3.336 1,128,529 +0.07(+2.22%)
Sep 06, 2012 3.178 3.269 3.178 3.263 928,924 +0.15(+4.85%)
Sep 05, 2012 3.124 3.142 3.106 3.112 727,120 +0.02(+0.59%)
Sep 04, 2012 3.118 3.118 3.070 3.094 754,174 +0.00(+0.00%)
Aug 31, 2012 3.118 3.136 3.070 3.094 617,296 +0.07(+2.20%)
Aug 30, 2012 3.058 3.058 3.003 3.027 924,042 -0.10(-3.09%)
Aug 29, 2012 3.118 3.136 3.094 3.124 452,338 +0.00(+0.00%)
Aug 27, 2012 3.154 3.166 3.118 3.124 781,139 +0.02(+0.58%)
Aug 24, 2012 3.082 3.136 3.070 3.106 553,086 -0.07(-2.10%)
Aug 23, 2012 3.178 3.203 3.154 3.172 779,773 -0.05(-1.69%)
Aug 22, 2012 3.191 3.245 3.178 3.227 903,005 +0.05(+1.71%)
Aug 21, 2012 3.178 3.221 3.160 3.172 804,161 +0.05(+1.55%)
Aug 20, 2012 3.148 3.154 3.088 3.124 843,295 -0.07(-2.27%)
Aug 17, 2012 3.215 3.215 3.178 3.197 745,227 -0.02(-0.56%)
Aug 16, 2012 3.166 3.221 3.149 3.215 579,257 +0.10(+3.16%)
Aug 15, 2012 3.099 3.134 3.099 3.116 812,345 +0.01(+0.38%)
Aug 14, 2012 3.122 3.140 3.093 3.105 1,261,723 +0.02(+0.57%)
Aug 13, 2012 3.122 3.140 3.057 3.087 555,926 -0.03(-0.95%)
Aug 10, 2012 3.081 3.116 3.057 3.116 1,065,698 +0.05(+1.73%)
Aug 09, 2012 3.099 3.116 3.051 3.063 1,739,430 +0.14(+4.64%)
Aug 08, 2012 2.916 2.945 2.904 2.927 953,465 -0.01(-0.20%)
Aug 07, 2012 2.927 2.945 2.922 2.933 919,747 +0.06(+2.26%)
Aug 06, 2012 2.886 2.907 2.868 2.868 1,071,699 +0.06(+2.10%)
Aug 03, 2012 2.745 2.827 2.745 2.809 1,312,885 +0.24(+9.43%)
Aug 02, 2012 2.591 2.615 2.532 2.567 927,544 -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.