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

Aegon N.V. ADR (NY: AEG )

6.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 9.672 9.740 9.654 9.695 550,471 -0.05(-0.53%)
Jul 28, 2006 9.574 9.780 9.574 9.746 666,535 +0.17(+1.80%)
Jul 27, 2006 9.712 9.735 9.528 9.574 608,590 +0.11(+1.21%)
Jul 26, 2006 9.368 9.500 9.316 9.460 377,336 +0.01(+0.06%)
Jul 25, 2006 9.345 9.465 9.334 9.454 370,006 +0.03(+0.36%)
Jul 24, 2006 9.236 9.442 9.230 9.420 457,795 +0.22(+2.37%)
Jul 21, 2006 9.219 9.282 9.185 9.202 675,087 +0.02(+0.25%)
Jul 20, 2006 9.316 9.316 9.179 9.179 500,905 -0.03(-0.31%)
Jul 19, 2006 8.875 9.242 8.875 9.208 504,744 +0.40(+4.55%)
Jul 18, 2006 8.852 8.864 8.703 8.806 692,715 -0.09(-0.97%)
Jul 17, 2006 8.784 8.904 8.766 8.892 736,173 -0.17(-1.83%)
Jul 14, 2006 9.104 9.104 8.996 9.059 561,467 -0.14(-1.56%)
Jul 13, 2006 9.242 9.316 9.196 9.202 572,986 -0.29(-3.02%)
Jul 12, 2006 9.563 9.597 9.454 9.488 493,225 -0.13(-1.37%)
Jul 11, 2006 9.574 9.626 9.471 9.620 287,976 +0.00(+0.00%)
Jul 10, 2006 9.632 9.677 9.580 9.620 467,569 -0.01(-0.12%)
Jul 07, 2006 9.695 9.723 9.609 9.632 366,166 -0.06(-0.65%)
Jul 06, 2006 9.557 9.717 9.557 9.695 423,238 +0.09(+0.95%)
Jul 05, 2006 9.677 9.695 9.505 9.603 482,404 -0.25(-2.56%)
Jul 03, 2006 9.803 9.872 9.746 9.855 273,316 +0.07(+0.76%)
Jun 30, 2006 9.740 9.803 9.677 9.780 674,912 +0.09(+0.89%)
Jun 29, 2006 9.431 9.695 9.414 9.695 624,647 +0.41(+4.44%)
Jun 28, 2006 9.282 9.305 9.208 9.282 526,910 +0.19(+2.14%)
Jun 27, 2006 9.362 9.374 9.076 9.087 434,932 -0.23(-2.52%)
Jun 26, 2006 9.253 9.328 9.213 9.322 420,097 +0.14(+1.50%)
Jun 23, 2006 9.139 9.248 9.104 9.185 418,002 -0.12(-1.29%)
Jun 22, 2006 9.334 9.362 9.242 9.305 501,603 -0.07(-0.73%)
Jun 21, 2006 9.259 9.420 9.259 9.374 731,810 +0.10(+1.11%)
Jun 20, 2006 9.242 9.334 9.213 9.271 309,967 +0.06(+0.62%)
Jun 19, 2006 9.362 9.379 9.185 9.213 637,912 -0.05(-0.56%)
Jun 16, 2006 9.293 9.322 9.213 9.265 474,376 -0.24(-2.53%)
Jun 15, 2006 9.305 9.511 9.305 9.505 1,818,791 +0.46(+5.07%)
Jun 14, 2006 9.047 9.167 8.915 9.047 2,929,683 +0.32(+3.61%)
Jun 13, 2006 8.740 8.910 8.703 8.732 2,616,399 -0.03(-0.39%)
Jun 12, 2006 8.996 9.013 8.761 8.766 936,186 -0.22(-2.49%)
Jun 09, 2006 9.059 9.116 8.938 8.990 662,695 +0.03(+0.32%)
Jun 08, 2006 9.024 9.036 8.761 8.961 886,793 -0.29(-3.10%)
Jun 07, 2006 9.253 9.379 9.208 9.248 727,621 -0.01(-0.12%)
Jun 06, 2006 9.271 9.293 9.122 9.259 672,469 -0.10(-1.04%)
Jun 05, 2006 9.557 9.557 9.356 9.356 430,917 -0.23(-2.39%)
Jun 02, 2006 9.666 9.706 9.505 9.586 547,330 -0.05(-0.54%)
Jun 01, 2006 9.414 9.643 9.385 9.637 959,224 +0.07(+0.78%)
May 31, 2006 9.517 9.574 9.460 9.563 603,005 +0.23(+2.52%)
May 30, 2006 9.546 9.546 9.322 9.328 736,347 -0.43(-4.40%)
May 26, 2006 9.758 9.792 9.664 9.758 527,259 +0.03(+0.35%)
May 25, 2006 9.586 9.729 9.523 9.723 886,444 +0.23(+2.48%)
May 24, 2006 9.471 9.551 9.351 9.488 531,971 -0.04(-0.42%)
May 23, 2006 9.591 9.735 9.523 9.528 508,933 +0.09(+0.97%)
May 22, 2006 9.414 9.465 9.248 9.437 776,141 -0.17(-1.79%)
May 19, 2006 9.523 9.626 9.425 9.609 723,083 +0.13(+1.33%)
May 18, 2006 9.637 9.706 9.420 9.483 760,782 -0.04(-0.42%)
May 17, 2006 9.901 9.964 9.465 9.523 1,740,776 -0.52(-5.14%)
May 16, 2006 10.10 10.10 9.975 10.04 459,890 +0.04(+0.40%)
May 15, 2006 10.03 10.11 9.918 9.998 784,693 -0.08(-0.80%)
May 12, 2006 10.21 10.26 10.05 10.08 802,320 -0.35(-3.35%)
May 11, 2006 10.54 10.55 10.39 10.43 697,427 -0.27(-2.52%)
May 10, 2006 10.88 10.90 10.66 10.70 475,947 -0.09(-0.80%)
May 09, 2006 10.70 10.79 10.67 10.78 489,036 -0.05(-0.48%)
May 08, 2006 10.83 10.87 10.79 10.83 832,689 +0.22(+2.11%)
May 05, 2006 10.53 10.61 10.53 10.61 590,090 +0.32(+3.12%)
May 04, 2006 10.24 10.34 10.23 10.29 486,593 +0.10(+0.96%)
May 03, 2006 10.19 10.23 10.15 10.19 368,784 -0.15(-1.44%)
May 02, 2006 10.32 10.35 10.26 10.34 492,178 +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.