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, 2010 3.469 3.503 3.400 3.429 1,204,436 -0.04(-1.16%)
Sep 29, 2010 3.474 3.492 3.440 3.469 1,261,026 -0.02(-0.49%)
Sep 28, 2010 3.469 3.497 3.406 3.486 1,514,656 +0.04(+1.16%)
Sep 27, 2010 3.474 3.486 3.446 3.446 534,514 -0.07(-2.11%)
Sep 24, 2010 3.480 3.520 3.474 3.520 3,478,462 +0.17(+4.95%)
Sep 23, 2010 3.394 3.423 3.354 3.354 837,840 -0.10(-2.98%)
Sep 22, 2010 3.497 3.526 3.440 3.457 1,312,819 -0.03(-0.82%)
Sep 21, 2010 3.469 3.549 3.463 3.486 2,124,439 +0.10(+3.05%)
Sep 20, 2010 3.320 3.389 3.314 3.383 3,152,212 +0.07(+2.25%)
Sep 17, 2010 3.308 3.308 3.263 3.308 7,620,218 -0.01(-0.34%)
Sep 15, 2010 3.257 3.320 3.245 3.320 3,791,327 +0.06(+1.75%)
Sep 14, 2010 3.245 3.291 3.215 3.263 795,326 -0.02(-0.70%)
Sep 13, 2010 3.291 3.303 3.257 3.286 752,287 +0.11(+3.42%)
Sep 10, 2010 3.154 3.184 3.137 3.177 475,740 +0.03(+0.91%)
Sep 09, 2010 3.188 3.188 3.114 3.148 655,199 +0.01(+0.18%)
Sep 08, 2010 3.125 3.177 3.125 3.142 572,056 +0.03(+1.10%)
Sep 07, 2010 3.148 3.160 3.102 3.108 1,116,532 -0.11(-3.55%)
Sep 03, 2010 3.223 3.245 3.183 3.223 743,543 +0.05(+1.44%)
Sep 02, 2010 3.165 3.188 3.137 3.177 1,010,676 +0.07(+2.21%)
Sep 01, 2010 3.034 3.128 3.034 3.108 2,605,322 +0.19(+6.68%)
Aug 31, 2010 2.914 2.959 2.891 2.914 1,222 -0.02(-0.59%)
Aug 30, 2010 2.965 2.982 2.931 2.931 801,009 -0.11(-3.76%)
Aug 27, 2010 3.045 3.057 2.925 3.045 1,131,122 +0.10(+3.50%)
Aug 26, 2010 2.982 3.005 2.931 2.942 1,116,770 -0.05(-1.72%)
Aug 25, 2010 2.914 3.005 2.891 2.994 1,742,846 -0.03(-0.95%)
Aug 24, 2010 3.028 3.051 2.985 3.022 1,515,700 -0.09(-2.76%)
Aug 23, 2010 3.154 3.177 3.108 3.108 1,234,485 -0.05(-1.45%)
Aug 20, 2010 3.171 3.171 3.120 3.154 1,247,997 -0.09(-2.82%)
Aug 19, 2010 3.349 3.365 3.228 3.245 991,058 -0.11(-3.41%)
Aug 18, 2010 3.383 3.394 3.326 3.360 902,360 +0.00(+0.00%)
Aug 17, 2010 3.377 3.400 3.343 3.360 1,160,081 +0.21(+6.53%)
Aug 16, 2010 3.131 3.192 3.131 3.154 2,283,346 +0.00(+0.00%)
Aug 13, 2010 3.154 3.171 3.137 3.154 1,179,123 -0.04(-1.25%)
Aug 12, 2010 3.160 3.223 3.148 3.194 2,529,469 -0.10(-3.12%)
Aug 11, 2010 3.371 3.371 3.291 3.297 938,956 -0.21(-6.04%)
Aug 10, 2010 3.503 3.526 3.440 3.509 1,553,997 -0.09(-2.39%)
Aug 09, 2010 3.595 3.606 3.566 3.595 752,770 +0.01(+0.16%)
Aug 06, 2010 3.589 3.600 3.515 3.589 526,944 +0.00(+0.00%)
Aug 05, 2010 3.583 3.595 3.549 3.589 432,634 -0.03(-0.79%)
Aug 04, 2010 3.629 3.686 3.589 3.618 829,688 +0.01(+0.32%)
Aug 03, 2010 3.589 3.635 3.560 3.606 1,143,040 +0.02(+0.64%)
Aug 02, 2010 3.532 3.595 3.515 3.583 717,062 +0.14(+4.16%)
Jul 30, 2010 3.440 3.480 3.377 3.440 868,394 -0.04(-1.15%)
Jul 29, 2010 3.566 3.583 3.440 3.480 3,234,110 +0.03(+0.83%)
Jul 28, 2010 3.492 3.509 3.446 3.452 744,602 -0.02(-0.49%)
Jul 27, 2010 3.509 3.515 3.446 3.469 773,222 +0.09(+2.71%)
Jul 26, 2010 3.314 3.394 3.297 3.377 1,489,914 +0.02(+0.68%)
Jul 23, 2010 3.263 3.362 3.245 3.354 1,417,788 +0.07(+2.09%)
Jul 22, 2010 3.211 3.308 3.211 3.286 1,024,233 +0.16(+5.13%)
Jul 21, 2010 3.217 3.223 3.108 3.125 1,965,082 -0.08(-2.50%)
Jul 20, 2010 3.142 3.214 3.131 3.205 1,966,907 -0.03(-0.88%)
Jul 19, 2010 3.245 3.268 3.194 3.234 897,576 +0.05(+1.44%)
Jul 16, 2010 3.188 3.303 3.183 3.188 1,178,157 -0.17(-4.95%)
Jul 15, 2010 3.394 3.400 3.280 3.354 1,306,998 -0.02(-0.68%)
Jul 14, 2010 3.360 3.411 3.343 3.377 867,819 -0.02(-0.51%)
Jul 13, 2010 3.354 3.394 3.337 3.394 1,045,772 +0.09(+2.60%)
Jul 12, 2010 3.297 3.343 3.286 3.308 737,776 -0.06(-1.87%)
Jul 09, 2010 3.371 3.371 3.303 3.371 810,252 +0.02(+0.51%)
Jul 08, 2010 3.303 3.371 3.291 3.354 1,324,192 +0.10(+3.17%)
Jul 07, 2010 3.142 3.263 3.131 3.251 1,875,274 +0.10(+3.09%)
Jul 06, 2010 3.200 3.217 3.102 3.154 1,297,401 +0.05(+1.47%)
Jul 02, 2010 3.108 3.200 3.079 3.108 1,386,828 +0.01(+0.37%)
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.