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: 4:00 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, 2003 7.946 8.033 7.924 8.006 366,042 +0.10(+1.30%)
Dec 30, 2003 7.887 7.935 7.865 7.903 363,269 +0.01(+0.14%)
Dec 29, 2003 7.751 7.892 7.751 7.892 800,856 +0.32(+4.21%)
Dec 26, 2003 7.519 7.605 7.519 7.573 331,656 +0.00(+0.00%)
Dec 24, 2003 7.627 7.649 7.557 7.573 219,995 -0.03(-0.36%)
Dec 23, 2003 7.622 7.638 7.551 7.600 371,403 -0.06(-0.85%)
Dec 22, 2003 7.605 7.665 7.573 7.665 411,890 +0.05(+0.71%)
Dec 19, 2003 7.578 7.632 7.567 7.611 473,266 -0.03(-0.42%)
Dec 18, 2003 7.470 7.654 7.470 7.643 740,403 +0.13(+1.73%)
Dec 17, 2003 7.470 7.519 7.448 7.513 535,752 -0.11(-1.49%)
Dec 16, 2003 7.584 7.654 7.546 7.627 808,990 +0.14(+1.88%)
Dec 15, 2003 7.681 7.681 7.476 7.486 546,290 -0.03(-0.43%)
Dec 12, 2003 7.551 7.551 7.400 7.519 536,492 +0.05(+0.65%)
Dec 11, 2003 7.340 7.481 7.319 7.470 527,618 +0.05(+0.73%)
Dec 10, 2003 7.394 7.492 7.335 7.416 655,178 -0.03(-0.36%)
Dec 09, 2003 7.616 7.589 7.411 7.443 472,527 -0.17(-2.27%)
Dec 08, 2003 7.459 7.595 7.459 7.616 476,964 +0.12(+1.59%)
Dec 05, 2003 7.448 7.584 7.448 7.497 479,182 -0.04(-0.50%)
Dec 04, 2003 7.557 7.589 7.492 7.535 434,074 -0.09(-1.21%)
Dec 03, 2003 7.643 7.703 7.578 7.627 984,616 +0.15(+2.03%)
Dec 02, 2003 7.454 7.535 7.454 7.476 707,496 -0.02(-0.22%)
Dec 01, 2003 7.405 7.497 7.389 7.492 825,998 +0.28(+3.90%)
Nov 28, 2003 7.167 7.254 7.167 7.210 246,616 -0.06(-0.89%)
Nov 26, 2003 7.254 7.281 7.156 7.275 525,030 +0.17(+2.44%)
Nov 25, 2003 7.156 7.167 7.032 7.102 600,272 -0.05(-0.68%)
Nov 24, 2003 7.064 7.162 7.064 7.151 882,198 +0.22(+3.12%)
Nov 21, 2003 6.875 6.935 6.870 6.935 472,712 +0.06(+0.87%)
Nov 20, 2003 6.805 6.945 6.778 6.875 717,295 -0.18(-2.53%)
Nov 19, 2003 6.972 7.054 6.935 7.054 469,939 +0.03(+0.46%)
Nov 18, 2003 7.113 7.113 6.989 7.021 790,318 -0.08(-1.07%)
Nov 17, 2003 7.129 7.129 6.978 7.097 1,202,763 -0.21(-2.89%)
Nov 14, 2003 7.394 7.416 7.281 7.308 588,255 -0.14(-1.89%)
Nov 13, 2003 7.438 7.448 7.405 7.448 547,584 +0.05(+0.66%)
Nov 12, 2003 7.302 7.438 7.297 7.400 1,066,329 +0.12(+1.63%)
Nov 11, 2003 7.297 7.335 7.243 7.281 435,553 -0.09(-1.17%)
Nov 10, 2003 7.346 7.421 7.313 7.367 1,149,520 +0.05(+0.67%)
Nov 07, 2003 7.378 7.421 7.302 7.319 1,673,811 +0.10(+1.42%)
Nov 06, 2003 7.281 7.281 7.129 7.216 943,205 -0.07(-0.97%)
Nov 05, 2003 7.297 7.329 7.178 7.286 2,539,372 -0.08(-1.10%)
Nov 04, 2003 7.378 7.411 7.329 7.367 1,049,321 +0.06(+0.81%)
Nov 03, 2003 7.097 7.313 7.254 7.308 1,051,262 +0.21(+2.97%)
Oct 31, 2003 7.086 7.135 7.059 7.097 1,252,678 +0.13(+1.86%)
Oct 30, 2003 6.881 7.054 6.967 6.967 1,036,195 +0.09(+1.26%)
Oct 29, 2003 6.837 6.886 6.826 6.881 526,139 +0.00(+0.00%)
Oct 28, 2003 6.762 6.891 6.751 6.881 807,141 +0.06(+0.95%)
Oct 27, 2003 6.810 6.870 6.799 6.816 434,074 +0.08(+1.20%)
Oct 24, 2003 6.756 6.821 6.680 6.734 459,586 +0.03(+0.40%)
Oct 23, 2003 6.664 6.745 6.637 6.707 424,461 -0.01(-0.16%)
Oct 22, 2003 6.778 6.816 6.691 6.718 642,422 -0.27(-3.87%)
Oct 21, 2003 7.016 7.086 6.989 6.989 706,572 +0.01(+0.08%)
Oct 20, 2003 6.929 6.994 6.864 6.983 490,829 +0.07(+1.02%)
Oct 17, 2003 6.935 6.962 6.881 6.913 777,932 -0.02(-0.31%)
Oct 16, 2003 6.897 6.962 6.891 6.935 918,988 +0.01(+0.16%)
Oct 15, 2003 7.043 7.043 6.886 6.924 728,202 -0.08(-1.08%)
Oct 14, 2003 6.951 6.983 6.886 7.000 614,322 -0.08(-1.15%)
Oct 13, 2003 6.978 7.119 7.032 7.081 549,802 +0.10(+1.47%)
Oct 10, 2003 6.962 7.005 6.951 6.978 515,786 +0.11(+1.65%)
Oct 09, 2003 6.740 6.935 6.843 6.864 863,342 +0.12(+1.85%)
Oct 08, 2003 6.762 6.810 6.653 6.740 842,821 -0.02(-0.32%)
Oct 07, 2003 6.691 6.762 6.621 6.762 905,307 -0.03(-0.40%)
Oct 06, 2003 6.935 6.805 6.762 6.789 1,062,262 -0.15(-2.11%)
Oct 03, 2003 6.805 6.945 6.805 6.935 1,313,315 +0.38(+5.78%)
Oct 02, 2003 6.524 6.626 6.502 6.556 691,228 -0.05(-0.74%)
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.