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

Aegon N.V. ADR (NY: AEG )

6.390 -0.050 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.837 6.928 6.815 6.879 663,374 -0.05(-0.70%)
Dec 30, 2002 6.799 6.971 6.745 6.928 610,781 +0.23(+3.44%)
Dec 27, 2002 6.810 6.837 6.622 6.697 488,625 -0.21(-3.10%)
Dec 26, 2002 6.810 6.992 6.810 6.912 388,475 -0.01(-0.08%)
Dec 24, 2002 6.890 6.938 6.837 6.917 156,658 +0.03(+0.39%)
Dec 23, 2002 6.938 7.019 6.874 6.890 648,827 -0.08(-1.08%)
Dec 20, 2002 6.896 7.046 6.879 6.965 912,349 +0.00(+0.00%)
Dec 19, 2002 7.019 7.217 6.901 6.965 590,453 -0.23(-3.13%)
Dec 18, 2002 7.244 7.319 7.158 7.190 394,257 -0.23(-3.11%)
Dec 17, 2002 7.507 7.684 7.373 7.421 490,117 -0.20(-2.67%)
Dec 16, 2002 7.233 7.668 7.228 7.625 658,898 +0.39(+5.41%)
Dec 13, 2002 7.255 7.298 7.158 7.233 558,748 -0.32(-4.26%)
Dec 12, 2002 7.635 7.678 7.507 7.555 408,617 -0.13(-1.67%)
Dec 11, 2002 7.593 7.780 7.582 7.684 510,445 +0.15(+1.99%)
Dec 10, 2002 7.459 7.539 7.351 7.534 614,884 +0.13(+1.81%)
Dec 09, 2002 7.668 7.705 7.400 7.400 689,856 -0.35(-4.56%)
Dec 06, 2002 7.587 7.898 7.534 7.753 571,430 -0.16(-1.97%)
Dec 05, 2002 8.241 8.241 7.764 7.909 581,687 -0.05(-0.67%)
Dec 04, 2002 7.694 7.968 7.614 7.963 844,090 +0.02(+0.27%)
Dec 03, 2002 8.081 8.134 7.855 7.941 735,362 -0.40(-4.76%)
Dec 02, 2002 8.644 8.665 8.268 8.338 694,892 -0.22(-2.57%)
Nov 29, 2002 8.558 8.585 8.397 8.558 1,080,384 +0.46(+5.70%)
Nov 27, 2002 7.828 8.123 7.823 8.097 835,698 +0.53(+6.94%)
Nov 26, 2002 7.770 7.775 7.512 7.571 623,463 -0.46(-5.74%)
Nov 25, 2002 7.807 8.086 7.775 8.032 738,719 +0.12(+1.56%)
Nov 22, 2002 7.759 7.963 7.759 7.909 658,338 +0.11(+1.37%)
Nov 21, 2002 7.614 7.818 7.587 7.802 845,769 +0.47(+6.44%)
Nov 20, 2002 7.115 7.421 7.105 7.330 847,634 +0.12(+1.71%)
Nov 19, 2002 7.244 7.367 7.190 7.207 821,524 -0.18(-2.40%)
Nov 18, 2002 7.593 7.603 7.378 7.383 689,483 -0.12(-1.64%)
Nov 15, 2002 7.314 7.507 7.287 7.507 664,679 +0.24(+3.24%)
Nov 14, 2002 7.158 7.271 7.078 7.271 993,103 +0.60(+8.92%)
Nov 13, 2002 6.493 6.804 6.461 6.676 828,238 -0.17(-2.51%)
Nov 12, 2002 6.842 6.965 6.804 6.847 368,334 -0.04(-0.55%)
Nov 11, 2002 6.719 7.019 6.719 6.885 645,656 -0.24(-3.39%)
Nov 08, 2002 7.212 7.308 6.976 7.126 535,995 +0.09(+1.30%)
Nov 07, 2002 7.115 7.223 6.938 7.035 844,650 -0.69(-8.89%)
Nov 06, 2002 7.721 7.775 7.373 7.721 1,330,105 -0.01(-0.14%)
Nov 05, 2002 7.662 7.866 7.603 7.732 1,013,617 +0.25(+3.30%)
Nov 04, 2002 7.442 7.641 7.442 7.485 1,065,837 +0.26(+3.56%)
Nov 01, 2002 6.858 7.271 6.810 7.228 873,930 +0.04(+0.60%)
Oct 31, 2002 7.196 7.319 7.115 7.185 1,206,270 +0.24(+3.47%)
Oct 30, 2002 6.847 6.992 6.794 6.944 1,028,164 +0.13(+1.97%)
Oct 29, 2002 6.885 6.938 6.568 6.810 1,256,998 +0.00(+0.00%)
Oct 28, 2002 6.837 6.965 6.751 6.810 930,066 +0.05(+0.79%)
Oct 25, 2002 6.638 6.756 6.547 6.756 1,049,985 +0.16(+2.36%)
Oct 24, 2002 6.756 6.837 6.568 6.601 571,990 -0.05(-0.81%)
Oct 23, 2002 6.499 6.756 6.434 6.654 1,066,023 -0.11(-1.66%)
Oct 22, 2002 6.778 6.890 6.670 6.767 830,849 -0.34(-4.75%)
Oct 21, 2002 6.767 7.105 6.719 7.105 1,618,058 +0.15(+2.16%)
Oct 18, 2002 6.804 7.089 6.729 6.954 965,314 +0.14(+2.13%)
Oct 17, 2002 6.971 6.992 6.729 6.810 1,697,133 +0.24(+3.67%)
Oct 16, 2002 6.660 6.751 6.499 6.568 1,406,383 -0.38(-5.41%)
Oct 15, 2002 6.788 6.997 6.735 6.944 3,513,253 +0.72(+11.64%)
Oct 14, 2002 6.177 6.252 6.118 6.220 1,198,997 -0.14(-2.27%)
Oct 11, 2002 6.172 6.456 6.102 6.365 3,647,159 +0.58(+10.11%)
Oct 10, 2002 5.523 5.834 5.426 5.780 3,197,698 +0.39(+7.26%)
Oct 09, 2002 5.389 5.539 5.362 5.389 2,089,712 -0.28(-4.92%)
Oct 08, 2002 5.721 5.737 5.448 5.668 2,660,583 +0.26(+4.76%)
Oct 07, 2002 5.609 5.684 5.367 5.410 3,097,922 +0.01(+0.20%)
Oct 04, 2002 5.534 5.576 5.367 5.400 2,163,379 -0.11(-2.04%)
Oct 03, 2002 5.566 5.716 5.485 5.512 1,961,215 +0.09(+1.68%)
Oct 02, 2002 5.367 5.673 5.362 5.421 242,447 -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.