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

Aegon N.V. ADR (NY: AEG )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2004 6.514 6.525 6.457 6.491 254,892 -0.03(-0.53%)
Jul 29, 2004 6.508 6.565 6.468 6.525 367,576 +0.00(+0.00%)
Jul 28, 2004 6.520 6.565 6.405 6.525 752,623 +0.04(+0.62%)
Jul 27, 2004 6.422 6.502 6.411 6.485 532,321 +0.14(+2.26%)
Jul 26, 2004 6.411 6.428 6.319 6.342 376,661 -0.07(-1.07%)
Jul 23, 2004 6.451 6.462 6.382 6.411 2,122,998 -0.15(-2.35%)
Jul 22, 2004 6.560 6.594 6.480 6.565 536,514 -0.03(-0.52%)
Jul 21, 2004 6.686 6.749 6.600 6.600 1,242,492 +0.03(+0.52%)
Jul 20, 2004 6.514 6.583 6.485 6.565 863,210 +0.03(+0.53%)
Jul 19, 2004 6.457 6.548 6.439 6.531 779,178 +0.01(+0.09%)
Jul 16, 2004 6.628 6.634 6.508 6.525 376,486 +0.03(+0.44%)
Jul 15, 2004 6.588 6.600 6.468 6.497 478,338 -0.14(-2.07%)
Jul 14, 2004 6.588 6.691 6.583 6.634 290,706 -0.06(-0.94%)
Jul 13, 2004 6.703 6.714 6.640 6.697 618,276 -0.06(-0.85%)
Jul 12, 2004 6.731 6.766 6.708 6.754 327,569 +0.01(+0.08%)
Jul 09, 2004 6.697 6.771 6.680 6.749 537,388 +0.09(+1.38%)
Jul 08, 2004 6.703 6.726 6.651 6.657 553,286 -0.10(-1.44%)
Jul 07, 2004 6.726 6.789 6.708 6.754 310,623 +0.02(+0.34%)
Jul 06, 2004 6.754 6.754 6.697 6.731 806,956 -0.27(-3.92%)
Jul 02, 2004 6.995 7.035 6.955 7.006 488,820 +0.06(+0.91%)
Jul 01, 2004 7.058 7.063 6.897 6.943 694,621 +0.01(+0.08%)
Jun 30, 2004 7.006 7.029 6.863 6.937 566,039 +0.06(+0.92%)
Jun 29, 2004 6.857 6.909 6.846 6.875 318,135 +0.00(+0.00%)
Jun 28, 2004 6.972 6.989 6.834 6.875 588,052 +0.10(+1.52%)
Jun 25, 2004 6.794 6.834 6.754 6.771 555,208 +0.02(+0.25%)
Jun 24, 2004 6.714 6.817 6.691 6.754 542,629 +0.11(+1.72%)
Jun 23, 2004 6.611 6.680 6.525 6.640 1,136,097 -0.04(-0.60%)
Jun 22, 2004 6.646 6.720 6.594 6.680 547,171 -0.03(-0.51%)
Jun 21, 2004 6.771 6.800 6.708 6.714 328,617 -0.03(-0.42%)
Jun 18, 2004 6.714 6.783 6.691 6.743 253,494 -0.06(-0.93%)
Jun 17, 2004 6.760 6.829 6.703 6.806 368,100 +0.01(+0.17%)
Jun 16, 2004 6.846 6.846 6.771 6.794 327,569 -0.05(-0.75%)
Jun 15, 2004 6.823 6.909 6.800 6.846 559,226 +0.15(+2.22%)
Jun 14, 2004 6.743 6.743 6.668 6.697 744,586 -0.29(-4.10%)
Jun 10, 2004 6.937 6.995 6.915 6.983 590,498 +0.14(+2.09%)
Jun 09, 2004 6.960 6.966 6.840 6.840 531,972 -0.26(-3.63%)
Jun 08, 2004 7.029 7.138 7.018 7.098 585,606 -0.17(-2.29%)
Jun 07, 2004 7.218 7.269 7.155 7.264 672,609 +0.21(+3.00%)
Jun 04, 2004 7.006 7.103 7.000 7.052 521,140 +0.15(+2.16%)
Jun 03, 2004 6.903 6.949 6.852 6.903 442,174 +0.01(+0.08%)
Jun 02, 2004 6.834 6.926 6.817 6.897 484,627 +0.11(+1.69%)
Jun 01, 2004 6.766 6.783 6.686 6.783 414,047 -0.13(-1.82%)
May 28, 2004 6.909 6.932 6.846 6.909 221,524 -0.06(-0.82%)
May 27, 2004 6.926 6.995 6.897 6.966 666,843 +0.20(+2.96%)
May 26, 2004 6.771 6.800 6.680 6.766 585,781 -0.06(-0.84%)
May 25, 2004 6.628 6.829 6.617 6.823 1,087,180 +0.19(+2.94%)
May 24, 2004 6.611 6.657 6.554 6.628 629,107 +0.17(+2.57%)
May 21, 2004 6.439 6.497 6.382 6.462 826,697 +0.03(+0.44%)
May 20, 2004 6.422 6.474 6.394 6.434 648,325 -0.07(-1.06%)
May 19, 2004 6.646 6.663 6.497 6.502 714,537 +0.01(+0.18%)
May 18, 2004 6.399 6.502 6.388 6.491 669,464 +0.08(+1.25%)
May 17, 2004 6.411 6.457 6.325 6.411 978,864 -0.15(-2.35%)
May 14, 2004 6.554 6.634 6.508 6.565 820,058 +0.01(+0.17%)
May 13, 2004 6.371 6.617 6.325 6.554 1,428,376 -0.09(-1.29%)
May 12, 2004 6.668 6.668 6.462 6.640 1,750,181 -0.44(-6.15%)
May 11, 2004 7.103 7.126 7.029 7.075 335,430 -0.01(-0.08%)
May 10, 2004 7.121 7.126 6.989 7.081 525,683 -0.11(-1.51%)
May 07, 2004 7.206 7.327 7.161 7.189 630,680 -0.15(-2.03%)
May 06, 2004 7.384 7.418 7.235 7.338 679,422 -0.21(-2.73%)
May 05, 2004 7.504 7.601 7.493 7.544 550,840 +0.02(+0.30%)
May 04, 2004 7.481 7.573 7.413 7.521 520,791 +0.05(+0.69%)
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.