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

Aegon N.V. ADR (NY: AEG )

6.170 -0.080 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 6.812 6.812 6.640 6.697 718,381 -0.21(-3.07%)
Sep 29, 2003 6.915 6.937 6.817 6.909 552,238 +0.09(+1.34%)
Sep 26, 2003 6.817 6.857 6.743 6.817 698,814 +0.00(+0.00%)
Sep 25, 2003 6.932 6.943 6.800 6.817 994,238 -0.11(-1.57%)
Sep 24, 2003 7.144 7.144 6.909 6.926 1,079,493 -0.32(-4.42%)
Sep 23, 2003 7.218 7.269 7.149 7.247 964,014 -0.11(-1.48%)
Sep 22, 2003 7.785 7.435 7.287 7.355 1,150,947 -0.43(-5.51%)
Sep 19, 2003 7.848 7.813 7.693 7.785 597,137 -0.06(-0.80%)
Sep 18, 2003 7.756 7.865 7.733 7.848 713,839 +0.22(+2.93%)
Sep 17, 2003 7.544 7.664 7.596 7.624 706,676 +0.08(+1.06%)
Sep 16, 2003 7.476 7.556 7.407 7.544 1,002,449 +0.07(+0.92%)
Sep 15, 2003 7.561 7.567 7.470 7.476 269,742 -0.04(-0.53%)
Sep 12, 2003 7.567 7.567 7.413 7.516 629,457 -0.06(-0.83%)
Sep 11, 2003 7.487 7.642 7.487 7.579 646,578 +0.11(+1.53%)
Sep 10, 2003 7.504 7.584 7.458 7.464 502,797 -0.23(-2.98%)
Sep 09, 2003 7.693 7.750 7.670 7.693 431,692 -0.06(-0.74%)
Sep 08, 2003 7.642 7.802 7.613 7.750 823,552 +0.26(+3.44%)
Sep 05, 2003 7.527 7.596 7.476 7.493 509,610 -0.02(-0.30%)
Sep 04, 2003 7.538 7.556 7.447 7.516 995,985 +0.03(+0.38%)
Sep 03, 2003 7.407 7.556 7.390 7.487 906,013 +0.15(+2.03%)
Sep 02, 2003 7.275 7.338 7.212 7.338 442,349 +0.21(+2.89%)
Aug 29, 2003 7.069 7.155 7.046 7.132 326,521 -0.03(-0.40%)
Aug 28, 2003 7.069 7.178 7.035 7.161 618,276 +0.12(+1.71%)
Aug 27, 2003 6.966 7.058 6.949 7.040 447,066 +0.07(+1.07%)
Aug 26, 2003 6.915 6.972 6.766 6.966 951,261 -0.09(-1.22%)
Aug 25, 2003 7.098 7.103 6.995 7.052 386,269 -0.02(-0.24%)
Aug 22, 2003 7.201 7.206 7.058 7.069 471,350 -0.08(-1.12%)
Aug 21, 2003 7.155 7.212 7.069 7.149 421,210 +0.06(+0.89%)
Aug 20, 2003 7.092 7.155 7.029 7.086 469,952 -0.11(-1.59%)
Aug 19, 2003 7.184 7.241 7.115 7.201 506,815 +0.06(+0.80%)
Aug 18, 2003 7.052 7.149 7.052 7.144 1,175,930 +0.09(+1.22%)
Aug 15, 2003 6.966 7.098 6.966 7.058 414,746 +0.04(+0.57%)
Aug 14, 2003 6.960 7.069 6.880 7.018 629,457 +0.00(+0.00%)
Aug 13, 2003 7.201 7.201 6.972 7.018 707,025 -0.22(-3.08%)
Aug 12, 2003 7.212 7.264 7.161 7.241 684,663 +0.14(+2.02%)
Aug 11, 2003 7.086 7.172 7.012 7.098 977,292 +0.00(+0.00%)
Aug 08, 2003 7.121 7.126 7.012 7.098 873,343 +0.17(+2.39%)
Aug 07, 2003 6.937 6.955 6.834 6.932 962,092 -0.05(-0.66%)
Aug 06, 2003 7.018 7.040 6.897 6.978 1,096,789 -0.23(-3.18%)
Aug 05, 2003 7.355 7.407 7.166 7.206 896,054 -0.09(-1.25%)
Aug 04, 2003 7.310 7.350 7.103 7.298 1,125,964 +0.06(+0.87%)
Aug 01, 2003 7.269 7.298 7.201 7.235 460,344 -0.08(-1.10%)
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%)
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.