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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2006 9.422 9.489 9.406 9.445 565,031 -0.05(-0.53%)
Jul 28, 2006 9.328 9.528 9.328 9.495 684,164 +0.17(+1.80%)
Jul 27, 2006 9.461 9.484 9.283 9.328 624,687 +0.11(+1.21%)
Jul 26, 2006 9.127 9.255 9.076 9.216 387,317 +0.01(+0.06%)
Jul 25, 2006 9.104 9.221 9.093 9.210 379,793 +0.03(+0.36%)
Jul 24, 2006 8.998 9.199 8.993 9.177 469,904 +0.21(+2.37%)
Jul 21, 2006 8.981 9.043 8.948 8.965 692,943 +0.02(+0.25%)
Jul 20, 2006 9.076 9.076 8.942 8.942 514,153 -0.03(-0.31%)
Jul 19, 2006 8.646 9.004 8.646 8.970 518,094 +0.39(+4.55%)
Jul 18, 2006 8.624 8.635 8.479 8.580 711,037 -0.08(-0.97%)
Jul 17, 2006 8.557 8.674 8.540 8.663 755,644 -0.16(-1.83%)
Jul 14, 2006 8.870 8.870 8.764 8.825 576,317 -0.14(-1.56%)
Jul 13, 2006 9.004 9.076 8.959 8.965 588,141 -0.28(-3.02%)
Jul 12, 2006 9.316 9.350 9.210 9.244 506,271 -0.13(-1.37%)
Jul 11, 2006 9.328 9.378 9.227 9.372 295,593 +0.00(+0.00%)
Jul 10, 2006 9.383 9.428 9.333 9.372 479,936 -0.01(-0.12%)
Jul 07, 2006 9.445 9.473 9.361 9.383 375,851 -0.06(-0.65%)
Jul 06, 2006 9.311 9.467 9.311 9.445 434,433 +0.09(+0.95%)
Jul 05, 2006 9.428 9.445 9.261 9.355 495,164 -0.25(-2.56%)
Jul 03, 2006 9.551 9.618 9.495 9.601 280,545 +0.07(+0.76%)
Jun 30, 2006 9.489 9.551 9.428 9.528 692,763 +0.08(+0.89%)
Jun 29, 2006 9.188 9.445 9.171 9.445 641,169 +0.40(+4.44%)
Jun 28, 2006 9.043 9.065 8.970 9.043 540,846 +0.19(+2.14%)
Jun 27, 2006 9.121 9.132 8.842 8.853 446,435 -0.23(-2.52%)
Jun 26, 2006 9.015 9.087 8.976 9.082 431,208 +0.13(+1.50%)
Jun 23, 2006 8.903 9.009 8.870 8.948 429,058 -0.12(-1.29%)
Jun 22, 2006 9.093 9.121 9.004 9.065 514,870 -0.07(-0.73%)
Jun 21, 2006 9.020 9.177 9.020 9.132 751,166 +0.10(+1.11%)
Jun 20, 2006 9.004 9.093 8.976 9.032 318,166 +0.06(+0.62%)
Jun 19, 2006 9.121 9.138 8.948 8.976 654,784 -0.05(-0.56%)
Jun 16, 2006 9.054 9.082 8.976 9.026 486,923 -0.23(-2.53%)
Jun 15, 2006 9.065 9.266 9.065 9.261 1,866,897 +0.45(+5.07%)
Jun 14, 2006 8.814 8.931 8.686 8.814 3,007,172 +0.31(+3.61%)
Jun 13, 2006 8.515 8.680 8.479 8.507 2,685,602 -0.03(-0.39%)
Jun 12, 2006 8.764 8.780 8.535 8.540 960,947 -0.22(-2.49%)
Jun 09, 2006 8.825 8.881 8.708 8.758 680,223 +0.03(+0.32%)
Jun 08, 2006 8.792 8.803 8.535 8.730 910,249 -0.28(-3.10%)
Jun 07, 2006 9.015 9.138 8.970 9.009 746,866 -0.01(-0.12%)
Jun 06, 2006 9.032 9.054 8.887 9.020 690,255 -0.09(-1.04%)
Jun 05, 2006 9.311 9.311 9.115 9.115 442,315 -0.22(-2.39%)
Jun 02, 2006 9.417 9.456 9.261 9.339 561,807 -0.05(-0.53%)
Jun 01, 2006 9.171 9.394 9.143 9.389 984,595 +0.07(+0.78%)
May 31, 2006 9.272 9.328 9.216 9.316 618,955 +0.23(+2.52%)
May 30, 2006 9.300 9.300 9.082 9.087 755,823 -0.42(-4.40%)
May 26, 2006 9.506 9.540 9.415 9.506 541,205 +0.03(+0.35%)
May 25, 2006 9.339 9.478 9.277 9.473 909,890 +0.23(+2.48%)
May 24, 2006 9.227 9.305 9.110 9.244 546,042 -0.04(-0.42%)
May 23, 2006 9.344 9.484 9.277 9.283 522,394 +0.09(+0.97%)
May 22, 2006 9.171 9.221 9.009 9.194 796,669 -0.17(-1.79%)
May 19, 2006 9.277 9.378 9.182 9.361 742,208 +0.12(+1.33%)
May 18, 2006 9.389 9.456 9.177 9.238 780,904 -0.04(-0.42%)
May 17, 2006 9.646 9.707 9.221 9.277 1,786,818 -0.50(-5.14%)
May 16, 2006 9.841 9.841 9.718 9.780 472,054 +0.04(+0.40%)
May 15, 2006 9.768 9.847 9.662 9.741 805,447 -0.08(-0.80%)
May 12, 2006 9.947 9.992 9.791 9.819 823,541 -0.34(-3.35%)
May 11, 2006 10.27 10.28 10.13 10.16 715,874 -0.26(-2.52%)
May 10, 2006 10.60 10.62 10.38 10.42 488,535 -0.08(-0.80%)
May 09, 2006 10.42 10.52 10.40 10.51 501,971 -0.05(-0.48%)
May 08, 2006 10.56 10.59 10.52 10.56 854,713 +0.22(+2.11%)
May 05, 2006 10.26 10.34 10.25 10.34 605,698 +0.31(+3.12%)
May 04, 2006 9.981 10.07 9.969 10.03 499,463 +0.09(+0.96%)
May 03, 2006 9.930 9.964 9.891 9.930 378,538 -0.15(-1.44%)
May 02, 2006 10.06 10.08 9.992 10.08 505,196 +0.11(+1.12%)
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.