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 +0.090 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Oct 31, 2002 6.980 7.100 6.902 6.970 1,243,567 +0.23(+3.47%)
Oct 30, 2002 6.642 6.782 6.590 6.736 1,059,955 +0.13(+1.97%)
Oct 29, 2002 6.678 6.730 6.371 6.605 1,295,863 +0.00(+0.00%)
Oct 28, 2002 6.631 6.756 6.548 6.605 958,823 +0.05(+0.79%)
Oct 25, 2002 6.439 6.553 6.351 6.553 1,082,449 +0.15(+2.36%)
Oct 24, 2002 6.553 6.631 6.371 6.403 589,675 -0.05(-0.81%)
Oct 23, 2002 6.304 6.553 6.241 6.455 1,098,984 -0.11(-1.66%)
Oct 22, 2002 6.574 6.684 6.470 6.564 856,538 -0.33(-4.75%)
Oct 21, 2002 6.564 6.892 6.517 6.892 1,668,088 +0.15(+2.16%)
Oct 18, 2002 6.600 6.876 6.527 6.746 995,161 +0.14(+2.13%)
Oct 17, 2002 6.762 6.782 6.527 6.605 1,749,608 +0.23(+3.67%)
Oct 16, 2002 6.460 6.548 6.304 6.371 1,449,867 -0.36(-5.41%)
Oct 15, 2002 6.585 6.788 6.533 6.736 3,621,881 +0.70(+11.64%)
Oct 14, 2002 5.992 6.065 5.935 6.033 1,236,069 -0.14(-2.27%)
Oct 11, 2002 5.987 6.262 5.919 6.174 3,759,927 +0.57(+10.11%)
Oct 10, 2002 5.357 5.659 5.264 5.607 3,296,569 +0.38(+7.26%)
Oct 09, 2002 5.227 5.373 5.201 5.227 2,154,325 -0.27(-4.92%)
Oct 08, 2002 5.550 5.565 5.284 5.498 2,742,847 +0.25(+4.76%)
Oct 07, 2002 5.440 5.513 5.206 5.248 3,193,708 +0.01(+0.20%)
Oct 04, 2002 5.368 5.409 5.206 5.238 2,230,269 -0.11(-2.04%)
Oct 03, 2002 5.399 5.544 5.321 5.347 2,021,854 +0.09(+1.68%)
Oct 02, 2002 5.206 5.503 5.201 5.258 249,944 -0.02(-0.39%)
Oct 01, 2002 5.014 5.300 4.936 5.279 3,867,018 +0.37(+7.64%)
Sep 30, 2002 4.889 5.019 4.811 4.905 1,829,398 -0.19(-3.78%)
Sep 27, 2002 5.123 5.253 5.050 5.097 2,146,442 -0.35(-6.40%)
Sep 26, 2002 5.201 5.487 5.201 5.446 5,264,975 +0.41(+8.05%)
Sep 25, 2002 5.092 5.092 4.889 5.040 3,898,550 +0.24(+4.98%)
Sep 24, 2002 4.707 4.915 4.707 4.801 2,172,782 -0.09(-1.81%)
Sep 23, 2002 5.050 5.061 4.759 4.889 2,401,000 -0.44(-8.20%)
Sep 20, 2002 5.243 5.378 5.243 5.326 3,213,703 +0.23(+4.49%)
Sep 19, 2002 5.092 5.248 5.071 5.097 3,529,978 +0.03(+0.51%)
Sep 18, 2002 5.040 5.097 4.847 5.071 9,696,482 +0.05(+1.04%)
Sep 17, 2002 5.388 5.388 4.993 5.019 3,035,474 -0.56(-9.98%)
Sep 16, 2002 5.711 5.711 5.487 5.576 1,548,691 -0.09(-1.56%)
Sep 13, 2002 5.825 5.888 5.612 5.664 1,127,632 -0.32(-5.30%)
Sep 12, 2002 6.215 6.215 5.919 5.981 1,101,676 -0.62(-9.38%)
Sep 11, 2002 6.657 6.694 6.553 6.600 776,941 -0.27(-3.86%)
Sep 10, 2002 6.855 6.970 6.767 6.866 288,204 -0.10(-1.42%)
Sep 09, 2002 6.876 7.032 6.741 6.964 352,613 -0.05(-0.67%)
Sep 06, 2002 6.918 7.084 6.855 7.011 358,381 +0.26(+3.85%)
Sep 05, 2002 6.590 6.866 6.444 6.751 561,412 -0.23(-3.28%)
Sep 04, 2002 6.814 6.990 6.689 6.980 539,110 -0.05(-0.67%)
Sep 03, 2002 7.157 7.214 6.923 7.027 1,296,248 -0.52(-6.89%)
Aug 30, 2002 7.406 7.719 7.406 7.547 153,811 -0.02(-0.27%)
Aug 29, 2002 7.443 7.646 7.386 7.568 520,460 -0.20(-2.55%)
Aug 28, 2002 7.947 7.947 7.646 7.765 305,700 -0.44(-5.39%)
Aug 27, 2002 8.374 8.436 8.088 8.207 571,218 +0.46(+5.91%)
Aug 26, 2002 8.062 8.062 7.609 7.750 425,481 -0.17(-2.10%)
Aug 23, 2002 8.062 8.145 7.911 7.916 329,541 -0.43(-5.11%)
Aug 22, 2002 8.207 8.348 8.114 8.343 421,828 +0.18(+2.17%)
Aug 21, 2002 8.166 8.259 7.973 8.166 493,927 +0.33(+4.18%)
Aug 20, 2002 7.911 7.979 7.817 7.838 482,968 +0.60(+8.34%)
Aug 16, 2002 7.126 7.370 7.084 7.235 391,258 +0.05(+0.65%)
Aug 15, 2002 7.282 7.354 7.110 7.188 575,640 +0.09(+1.25%)
Aug 14, 2002 6.949 7.100 6.741 7.100 554,491 +0.50(+7.65%)
Aug 13, 2002 6.527 6.892 6.527 6.595 497,773 +0.08(+1.28%)
Aug 12, 2002 6.553 6.657 6.429 6.512 2,826,290 +0.35(+5.65%)
Aug 07, 2002 6.252 6.252 5.888 6.163 96,132 +0.07(+1.20%)
Aug 06, 2002 6.033 6.189 5.950 6.091 860,576 +0.28(+4.83%)
Aug 05, 2002 6.137 6.137 5.669 5.810 593,328 -0.51(-8.07%)
Aug 02, 2002 6.512 6.647 6.143 6.319 401,640 -0.03(-0.41%)
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.