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 -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 3.387 3.411 3.363 3.387 749,905 +0.01(+0.17%)
Nov 29, 2012 3.375 3.396 3.357 3.381 508,738 +0.04(+1.24%)
Nov 28, 2012 3.257 3.346 3.251 3.340 987,543 +0.05(+1.62%)
Nov 27, 2012 3.298 3.319 3.281 3.287 1,553,244 -0.04(-1.24%)
Nov 26, 2012 3.304 3.328 3.298 3.328 685,816 -0.04(-1.05%)
Nov 23, 2012 3.316 3.363 3.316 3.363 405,223 +0.14(+4.20%)
Nov 21, 2012 3.216 3.228 3.198 3.228 458,891 +0.02(+0.55%)
Nov 20, 2012 3.186 3.210 3.163 3.210 1,625,866 +0.02(+0.74%)
Nov 19, 2012 3.169 3.195 3.157 3.186 1,021,524 +0.11(+3.45%)
Nov 16, 2012 3.092 3.092 3.045 3.080 852,883 -0.06(-1.88%)
Nov 15, 2012 3.121 3.157 3.115 3.139 914,418 +0.00(+0.00%)
Nov 14, 2012 3.204 3.275 3.127 3.139 1,161,999 -0.01(-0.37%)
Nov 13, 2012 3.145 3.204 3.139 3.151 718,294 -0.04(-1.29%)
Nov 12, 2012 3.198 3.210 3.172 3.192 673,972 +0.04(+1.12%)
Nov 09, 2012 3.121 3.204 3.121 3.157 1,813,678 -0.12(-3.60%)
Nov 08, 2012 3.287 3.340 3.266 3.275 2,000,897 +0.02(+0.54%)
Nov 07, 2012 3.263 3.275 3.228 3.257 819,913 -0.08(-2.30%)
Nov 06, 2012 3.328 3.352 3.310 3.334 354,582 +0.04(+1.07%)
Nov 05, 2012 3.263 3.304 3.251 3.298 1,412,424 +0.02(+0.54%)
Nov 02, 2012 3.346 3.352 3.281 3.281 434,193 -0.05(-1.59%)
Nov 01, 2012 3.304 3.346 3.304 3.334 479,421 +0.04(+1.25%)
Oct 31, 2012 3.298 3.301 3.269 3.293 518,563 +0.09(+2.76%)
Oct 26, 2012 3.216 3.204 3.204 3.204 888,049 -0.01(-0.37%)
Oct 25, 2012 3.257 3.269 3.198 3.216 445,595 +0.04(+1.30%)
Oct 24, 2012 3.210 3.222 3.175 3.175 453,639 -0.04(-1.28%)
Oct 23, 2012 3.210 3.239 3.192 3.216 831,514 -0.09(-2.85%)
Oct 19, 2012 3.352 3.357 3.298 3.310 557,944 -0.06(-1.92%)
Oct 18, 2012 3.387 3.413 3.357 3.375 741,135 -0.01(-0.35%)
Oct 17, 2012 3.369 3.399 3.352 3.387 801,291 +0.08(+2.32%)
Oct 16, 2012 3.281 3.316 3.269 3.310 742,441 +0.10(+3.13%)
Oct 15, 2012 3.210 3.216 3.180 3.210 548,592 +0.05(+1.68%)
Oct 12, 2012 3.192 3.204 3.139 3.157 496,375 +0.01(+0.19%)
Oct 11, 2012 3.175 3.198 3.151 3.151 915,277 +0.07(+2.30%)
Oct 10, 2012 3.121 3.127 3.068 3.080 511,050 -0.01(-0.19%)
Oct 09, 2012 3.127 3.151 3.080 3.086 680,734 -0.08(-2.43%)
Oct 08, 2012 3.163 3.175 3.151 3.163 1,075,731 -0.05(-1.65%)
Oct 05, 2012 3.228 3.257 3.210 3.216 494,448 +0.02(+0.55%)
Oct 04, 2012 3.169 3.198 3.157 3.198 466,092 +0.07(+2.26%)
Oct 03, 2012 3.145 3.145 3.104 3.127 502,861 -0.01(-0.19%)
Oct 02, 2012 3.163 3.175 3.121 3.133 818,785 +0.05(+1.53%)
Oct 01, 2012 3.092 3.151 3.086 3.086 934,480 +0.01(+0.38%)
Sep 28, 2012 3.121 3.127 3.068 3.074 1,038,829 -0.15(-4.58%)
Sep 27, 2012 3.186 3.231 3.151 3.222 944,362 +0.07(+2.25%)
Sep 26, 2012 3.204 3.204 3.151 3.151 1,575,876 -0.07(-2.20%)
Sep 25, 2012 3.257 3.298 3.216 3.222 2,046,262 -0.04(-1.09%)
Sep 24, 2012 3.245 3.269 3.228 3.257 544,320 -0.04(-1.25%)
Sep 21, 2012 3.328 3.334 3.298 3.298 403,688 +0.02(+0.72%)
Sep 20, 2012 3.245 3.281 3.231 3.275 806,799 -0.08(-2.29%)
Sep 19, 2012 3.346 3.360 3.322 3.352 868,392 -0.02(-0.53%)
Sep 18, 2012 3.393 3.405 3.357 3.369 726,043 -0.10(-2.89%)
Sep 17, 2012 3.481 3.499 3.458 3.470 1,034,377 +0.01(+0.17%)
Sep 14, 2012 3.475 3.514 3.452 3.464 1,236,829 +0.06(+1.73%)
Sep 13, 2012 3.298 3.416 3.269 3.405 1,028,288 +0.09(+2.67%)
Sep 12, 2012 3.363 3.369 3.313 3.316 1,018,601 +0.05(+1.44%)
Sep 11, 2012 3.239 3.287 3.239 3.269 912,676 +0.09(+2.97%)
Sep 10, 2012 3.222 3.239 3.169 3.175 565,345 -0.08(-2.54%)
Sep 07, 2012 3.263 3.275 3.245 3.257 1,155,710 +0.07(+2.22%)
Sep 06, 2012 3.104 3.192 3.104 3.186 951,297 +0.15(+4.85%)
Sep 05, 2012 3.051 3.068 3.033 3.039 744,633 +0.02(+0.59%)
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.