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: 6:30 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 (%)
Sep 30, 2003 6.636 6.636 6.469 6.524 737,385 -0.21(-3.07%)
Sep 29, 2003 6.736 6.759 6.642 6.731 566,847 +0.09(+1.34%)
Sep 26, 2003 6.642 6.681 6.569 6.642 717,300 +0.00(+0.00%)
Sep 25, 2003 6.753 6.764 6.625 6.642 1,020,539 -0.11(-1.57%)
Sep 24, 2003 6.959 6.959 6.731 6.748 1,108,050 -0.31(-4.42%)
Sep 23, 2003 7.032 7.082 6.965 7.060 989,516 -0.11(-1.48%)
Sep 22, 2003 7.584 7.244 7.099 7.166 1,181,394 -0.42(-5.51%)
Sep 19, 2003 7.645 7.612 7.495 7.584 612,933 -0.06(-0.80%)
Sep 18, 2003 7.556 7.662 7.534 7.645 732,722 +0.22(+2.93%)
Sep 17, 2003 7.350 7.467 7.400 7.428 725,370 +0.08(+1.06%)
Sep 16, 2003 7.283 7.361 7.216 7.350 1,028,968 +0.07(+0.92%)
Sep 15, 2003 7.367 7.372 7.277 7.283 276,878 -0.04(-0.53%)
Sep 12, 2003 7.372 7.372 7.222 7.322 646,108 -0.06(-0.83%)
Sep 11, 2003 7.294 7.445 7.294 7.383 663,682 +0.11(+1.53%)
Sep 10, 2003 7.311 7.389 7.266 7.272 516,097 -0.22(-2.98%)
Sep 09, 2003 7.495 7.551 7.472 7.495 443,112 -0.06(-0.74%)
Sep 08, 2003 7.445 7.601 7.417 7.551 845,339 +0.25(+3.44%)
Sep 05, 2003 7.333 7.400 7.283 7.300 523,091 -0.02(-0.30%)
Sep 04, 2003 7.344 7.361 7.255 7.322 1,022,333 +0.03(+0.38%)
Sep 03, 2003 7.216 7.361 7.199 7.294 929,980 +0.14(+2.03%)
Sep 02, 2003 7.088 7.149 7.026 7.149 454,051 +0.20(+2.89%)
Aug 29, 2003 6.887 6.971 6.865 6.948 335,158 -0.03(-0.40%)
Aug 28, 2003 6.887 6.993 6.853 6.976 634,631 +0.12(+1.71%)
Aug 27, 2003 6.787 6.876 6.770 6.859 458,893 +0.07(+1.07%)
Aug 26, 2003 6.736 6.792 6.591 6.787 976,425 -0.08(-1.22%)
Aug 25, 2003 6.915 6.920 6.814 6.870 396,488 -0.02(-0.24%)
Aug 22, 2003 7.015 7.021 6.876 6.887 483,819 -0.08(-1.12%)
Aug 21, 2003 6.971 7.026 6.887 6.965 432,353 +0.06(+0.89%)
Aug 20, 2003 6.909 6.971 6.848 6.904 482,384 -0.11(-1.59%)
Aug 19, 2003 6.998 7.054 6.932 7.015 520,222 +0.06(+0.80%)
Aug 18, 2003 6.870 6.965 6.870 6.959 1,207,038 +0.08(+1.22%)
Aug 15, 2003 6.787 6.915 6.787 6.876 425,718 +0.04(+0.57%)
Aug 14, 2003 6.781 6.887 6.703 6.837 646,108 +0.00(+0.00%)
Aug 13, 2003 7.015 7.015 6.792 6.837 725,729 -0.22(-3.08%)
Aug 12, 2003 7.026 7.077 6.976 7.054 702,775 +0.14(+2.02%)
Aug 11, 2003 6.904 6.987 6.831 6.915 1,003,145 +0.00(+0.00%)
Aug 08, 2003 6.937 6.943 6.831 6.915 896,446 +0.16(+2.39%)
Aug 07, 2003 6.759 6.775 6.658 6.753 987,543 -0.04(-0.66%)
Aug 06, 2003 6.837 6.859 6.720 6.798 1,125,803 -0.22(-3.18%)
Aug 05, 2003 7.166 7.216 6.982 7.021 919,759 -0.09(-1.25%)
Aug 04, 2003 7.121 7.160 6.920 7.110 1,155,751 +0.06(+0.87%)
Aug 01, 2003 7.082 7.110 7.015 7.049 472,521 -0.08(-1.10%)
Jul 31, 2003 7.288 7.322 7.110 7.127 1,243,799 +0.15(+2.16%)
Jul 30, 2003 7.116 7.127 6.943 6.976 686,277 -0.21(-2.87%)
Jul 29, 2003 7.378 7.411 7.138 7.182 930,877 -0.05(-0.69%)
Jul 28, 2003 7.238 7.294 7.188 7.233 832,248 +0.06(+0.78%)
Jul 25, 2003 7.060 7.177 6.982 7.177 731,108 +0.12(+1.74%)
Jul 24, 2003 6.982 7.132 6.948 7.054 1,208,472 +0.27(+4.03%)
Jul 23, 2003 6.826 6.826 6.720 6.781 606,836 +0.01(+0.08%)
Jul 22, 2003 6.731 6.803 6.692 6.775 648,260 +0.03(+0.50%)
Jul 21, 2003 6.814 6.859 6.708 6.742 838,704 -0.13(-1.95%)
Jul 18, 2003 6.759 6.915 6.725 6.876 1,267,470 +0.41(+6.29%)
Jul 17, 2003 6.491 6.552 6.402 6.469 713,535 -0.22(-3.25%)
Jul 16, 2003 6.814 6.814 6.608 6.686 1,541,658 +0.02(+0.25%)
Jul 15, 2003 6.831 6.881 6.614 6.669 2,444,561 +0.21(+3.19%)
Jul 14, 2003 6.597 6.647 6.419 6.463 2,301,280 +0.27(+4.41%)
Jul 11, 2003 6.223 6.262 6.168 6.190 1,957,693 +0.14(+2.30%)
Jul 10, 2003 6.101 6.101 5.989 6.050 1,265,677 -0.17(-2.78%)
Jul 09, 2003 6.190 6.262 6.145 6.223 843,545 -0.06(-0.98%)
Jul 08, 2003 6.156 6.313 6.134 6.285 1,876,100 +0.18(+3.02%)
Jul 07, 2003 5.917 6.112 5.917 6.101 1,454,686 +0.37(+6.42%)
Jul 03, 2003 5.710 5.805 5.688 5.733 344,842 -0.03(-0.48%)
Jul 02, 2003 5.716 5.794 5.649 5.760 923,704 +0.17(+3.09%)
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.