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

Aegon N.V. ADR (NY: AEG )

6.130 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2003 7.481 7.516 7.298 7.315 1,211,744 +0.15(+2.16%)
Jul 30, 2003 7.304 7.315 7.126 7.161 668,590 -0.21(-2.87%)
Jul 29, 2003 7.573 7.607 7.327 7.372 906,886 -0.05(-0.69%)
Jul 28, 2003 7.430 7.487 7.378 7.424 810,799 +0.06(+0.78%)
Jul 25, 2003 7.247 7.367 7.166 7.367 712,266 +0.13(+1.74%)
Jul 24, 2003 7.166 7.321 7.132 7.241 1,177,327 +0.28(+4.03%)
Jul 23, 2003 7.006 7.006 6.897 6.960 591,197 +0.01(+0.08%)
Jul 22, 2003 6.909 6.983 6.869 6.955 631,553 +0.03(+0.50%)
Jul 21, 2003 6.995 7.040 6.886 6.920 817,088 -0.14(-1.95%)
Jul 18, 2003 6.937 7.098 6.903 7.058 1,234,805 +0.42(+6.29%)
Jul 17, 2003 6.663 6.726 6.571 6.640 695,145 -0.22(-3.25%)
Jul 16, 2003 6.995 6.995 6.783 6.863 1,501,927 +0.02(+0.25%)
Jul 15, 2003 7.012 7.063 6.789 6.846 2,381,560 +0.21(+3.19%)
Jul 14, 2003 6.771 6.823 6.588 6.634 2,241,971 +0.28(+4.41%)
Jul 11, 2003 6.388 6.428 6.331 6.354 1,907,239 +0.14(+2.30%)
Jul 10, 2003 6.262 6.262 6.148 6.211 1,233,058 -0.18(-2.78%)
Jul 09, 2003 6.354 6.428 6.308 6.388 821,805 -0.06(-0.98%)
Jul 08, 2003 6.319 6.480 6.296 6.451 1,827,749 +0.19(+3.02%)
Jul 07, 2003 6.073 6.273 6.073 6.262 1,417,195 +0.38(+6.42%)
Jul 03, 2003 5.861 5.959 5.838 5.884 335,955 -0.03(-0.48%)
Jul 02, 2003 5.867 5.947 5.798 5.913 899,898 +0.18(+3.09%)
Jul 01, 2003 5.632 5.735 5.529 5.735 758,039 -0.01(-0.20%)
Jun 30, 2003 5.850 5.867 5.678 5.747 765,900 -0.07(-1.18%)
Jun 27, 2003 5.907 5.964 5.816 5.816 1,121,597 +0.11(+1.91%)
Jun 26, 2003 5.661 5.724 5.609 5.707 683,440 +0.09(+1.63%)
Jun 25, 2003 5.644 5.747 5.598 5.615 799,793 -0.05(-0.91%)
Jun 24, 2003 5.632 5.690 5.598 5.667 924,706 -0.01(-0.10%)
Jun 23, 2003 5.747 5.764 5.644 5.672 1,282,150 -0.31(-5.26%)
Jun 20, 2003 6.056 6.085 5.936 5.987 546,123 +0.03(+0.48%)
Jun 19, 2003 6.096 6.153 5.959 5.959 1,179,074 -0.41(-6.39%)
Jun 18, 2003 6.228 6.405 6.165 6.365 1,215,238 +0.01(+0.18%)
Jun 17, 2003 6.422 6.439 6.228 6.354 1,282,674 +0.01(+0.18%)
Jun 16, 2003 6.222 6.359 6.193 6.342 1,724,849 +0.29(+4.82%)
Jun 13, 2003 6.268 6.268 5.953 6.050 1,483,932 -0.37(-5.71%)
Jun 12, 2003 6.296 6.451 6.193 6.417 3,032,331 +0.41(+6.76%)
Jun 11, 2003 5.936 6.022 5.810 6.010 1,609,894 +0.38(+6.82%)
Jun 10, 2003 5.552 5.638 5.495 5.627 967,508 +0.05(+0.82%)
Jun 09, 2003 5.667 5.713 5.535 5.581 1,161,080 -0.19(-3.37%)
Jun 06, 2003 5.798 5.838 5.730 5.776 1,566,392 +0.06(+1.10%)
Jun 05, 2003 5.575 5.724 5.535 5.713 1,007,341 -0.01(-0.20%)
Jun 04, 2003 5.541 5.724 5.524 5.724 1,040,010 +0.27(+4.93%)
Jun 03, 2003 5.449 5.506 5.386 5.455 997,732 -0.05(-0.94%)
Jun 02, 2003 5.581 5.661 5.501 5.506 1,786,519 +0.01(+0.10%)
May 30, 2003 5.426 5.506 5.403 5.501 1,092,072 +0.11(+2.02%)
May 29, 2003 5.426 5.558 5.369 5.392 1,010,485 -0.07(-1.36%)
May 28, 2003 5.346 5.512 5.323 5.466 1,590,501 +0.17(+3.13%)
May 27, 2003 5.071 5.329 5.037 5.300 1,897,106 +0.27(+5.47%)
May 23, 2003 5.020 5.060 4.951 5.026 3,374,051 -0.34(-6.30%)
May 22, 2003 5.066 5.398 5.014 5.363 1,837,008 +0.17(+3.19%)
May 21, 2003 5.106 5.197 5.020 5.197 2,263,809 -0.24(-4.42%)
May 20, 2003 5.398 5.529 5.295 5.438 1,159,682 -0.06(-1.04%)
May 19, 2003 5.661 5.678 5.466 5.495 1,405,141 -0.49(-8.22%)
May 16, 2003 5.890 6.022 5.867 5.987 795,076 +0.11(+1.95%)
May 15, 2003 5.856 5.879 5.781 5.873 726,767 -0.05(-0.77%)
May 14, 2003 5.987 6.016 5.810 5.919 698,989 +0.15(+2.58%)
May 13, 2003 5.678 5.850 5.678 5.770 928,200 -0.05(-0.89%)
May 12, 2003 5.644 5.838 5.581 5.821 870,548 +0.09(+1.50%)
May 09, 2003 5.558 5.758 5.506 5.735 1,084,909 +0.20(+3.62%)
May 08, 2003 5.575 5.667 5.535 5.535 1,476,420 -0.37(-6.21%)
May 07, 2003 6.090 6.090 5.776 5.901 1,592,598 -0.34(-5.50%)
May 06, 2003 6.022 6.325 6.004 6.245 1,239,522 -0.01(-0.18%)
May 05, 2003 6.119 6.319 6.067 6.256 1,367,929 +0.34(+5.81%)
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.