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

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Dec 31, 2002 6.631 6.720 6.611 6.673 683,885 -0.05(-0.70%)
Dec 30, 2002 6.595 6.762 6.543 6.720 629,666 +0.22(+3.44%)
Dec 27, 2002 6.605 6.631 6.423 6.496 503,733 -0.21(-3.10%)
Dec 26, 2002 6.605 6.782 6.605 6.704 400,487 -0.01(-0.08%)
Dec 24, 2002 6.684 6.730 6.631 6.710 161,502 +0.03(+0.39%)
Dec 23, 2002 6.730 6.808 6.668 6.684 668,888 -0.07(-1.08%)
Dec 20, 2002 6.689 6.834 6.673 6.756 940,558 +0.00(+0.00%)
Dec 19, 2002 6.808 7.001 6.694 6.756 608,709 -0.22(-3.13%)
Dec 18, 2002 7.027 7.100 6.944 6.975 406,447 -0.22(-3.11%)
Dec 17, 2002 7.282 7.453 7.152 7.198 505,271 -0.20(-2.67%)
Dec 16, 2002 7.016 7.438 7.011 7.396 679,270 +0.38(+5.41%)
Dec 13, 2002 7.037 7.079 6.944 7.016 576,024 -0.31(-4.26%)
Dec 12, 2002 7.406 7.448 7.282 7.328 421,251 -0.12(-1.67%)
Dec 11, 2002 7.365 7.547 7.354 7.453 526,228 +0.15(+1.99%)
Dec 10, 2002 7.235 7.313 7.131 7.308 633,896 +0.13(+1.81%)
Dec 09, 2002 7.438 7.474 7.178 7.178 711,186 -0.34(-4.56%)
Dec 06, 2002 7.360 7.661 7.308 7.521 589,098 -0.15(-1.97%)
Dec 05, 2002 7.994 7.994 7.531 7.672 599,673 -0.05(-0.67%)
Dec 04, 2002 7.464 7.729 7.386 7.724 870,189 +0.02(+0.27%)
Dec 03, 2002 7.838 7.890 7.620 7.703 758,099 -0.38(-4.76%)
Dec 02, 2002 8.384 8.405 8.020 8.088 716,378 -0.21(-2.57%)
Nov 29, 2002 8.301 8.327 8.145 8.301 1,113,789 +0.45(+5.70%)
Nov 27, 2002 7.594 7.880 7.588 7.854 861,537 +0.51(+6.94%)
Nov 26, 2002 7.536 7.542 7.287 7.344 642,740 -0.45(-5.74%)
Nov 25, 2002 7.573 7.843 7.542 7.791 761,560 +0.12(+1.56%)
Nov 22, 2002 7.526 7.724 7.526 7.672 678,694 +0.10(+1.37%)
Nov 21, 2002 7.386 7.583 7.360 7.568 871,920 +0.46(+6.44%)
Nov 20, 2002 6.902 7.198 6.892 7.110 873,842 +0.12(+1.71%)
Nov 19, 2002 7.027 7.146 6.975 6.990 846,925 -0.17(-2.40%)
Nov 18, 2002 7.365 7.375 7.157 7.162 710,802 -0.12(-1.64%)
Nov 15, 2002 7.094 7.282 7.068 7.282 685,231 +0.23(+3.24%)
Nov 14, 2002 6.944 7.053 6.866 7.053 1,023,809 +0.58(+8.92%)
Nov 13, 2002 6.299 6.600 6.267 6.475 853,847 -0.17(-2.51%)
Nov 12, 2002 6.637 6.756 6.600 6.642 379,722 -0.04(-0.55%)
Nov 11, 2002 6.517 6.808 6.517 6.678 665,620 -0.23(-3.39%)
Nov 08, 2002 6.996 7.089 6.767 6.912 552,568 +0.09(+1.30%)
Nov 07, 2002 6.902 7.006 6.730 6.824 870,766 -0.67(-8.89%)
Nov 06, 2002 7.490 7.542 7.152 7.490 1,371,231 -0.01(-0.14%)
Nov 05, 2002 7.432 7.630 7.375 7.500 1,044,958 +0.24(+3.30%)
Nov 04, 2002 7.219 7.412 7.219 7.261 1,098,792 +0.25(+3.56%)
Nov 01, 2002 6.652 7.053 6.605 7.011 900,952 +0.04(+0.60%)
Oct 31, 2002 6.980 7.100 6.902 6.970 1,243,567 +0.23(+3.47%)
Oct 30, 2002 6.642 6.782 6.590 6.736 1,059,955 +0.13(+1.97%)
Oct 29, 2002 6.678 6.730 6.371 6.605 1,295,863 +0.00(+0.00%)
Oct 28, 2002 6.631 6.756 6.548 6.605 958,823 +0.05(+0.79%)
Oct 25, 2002 6.439 6.553 6.351 6.553 1,082,449 +0.15(+2.36%)
Oct 24, 2002 6.553 6.631 6.371 6.403 589,675 -0.05(-0.81%)
Oct 23, 2002 6.304 6.553 6.241 6.455 1,098,984 -0.11(-1.66%)
Oct 22, 2002 6.574 6.684 6.470 6.564 856,538 -0.33(-4.75%)
Oct 21, 2002 6.564 6.892 6.517 6.892 1,668,088 +0.15(+2.16%)
Oct 18, 2002 6.600 6.876 6.527 6.746 995,161 +0.14(+2.13%)
Oct 17, 2002 6.762 6.782 6.527 6.605 1,749,608 +0.23(+3.67%)
Oct 16, 2002 6.460 6.548 6.304 6.371 1,449,867 -0.36(-5.41%)
Oct 15, 2002 6.585 6.788 6.533 6.736 3,621,881 +0.70(+11.64%)
Oct 14, 2002 5.992 6.065 5.935 6.033 1,236,069 -0.14(-2.27%)
Oct 11, 2002 5.987 6.262 5.919 6.174 3,759,927 +0.57(+10.11%)
Oct 10, 2002 5.357 5.659 5.264 5.607 3,296,569 +0.38(+7.26%)
Oct 09, 2002 5.227 5.373 5.201 5.227 2,154,325 -0.27(-4.92%)
Oct 08, 2002 5.550 5.565 5.284 5.498 2,742,847 +0.25(+4.76%)
Oct 07, 2002 5.440 5.513 5.206 5.248 3,193,708 +0.01(+0.20%)
Oct 04, 2002 5.368 5.409 5.206 5.238 2,230,269 -0.11(-2.04%)
Oct 03, 2002 5.399 5.544 5.321 5.347 2,021,854 +0.09(+1.68%)
Oct 02, 2002 5.206 5.503 5.201 5.258 249,944 -0.02(-0.39%)
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.