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

Aegon N.V. ADR (NY: AEG )

6.235 +0.085 (+1.38%)
Streaming Delayed Price Updated: 1:02 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 (%)
Dec 31, 2002 6.638 6.727 6.617 6.680 683,211 -0.05(-0.70%)
Dec 30, 2002 6.602 6.768 6.550 6.727 629,045 +0.22(+3.44%)
Dec 27, 2002 6.612 6.638 6.430 6.503 503,236 -0.21(-3.10%)
Dec 26, 2002 6.612 6.789 6.612 6.711 400,092 -0.01(-0.08%)
Dec 24, 2002 6.690 6.737 6.638 6.716 161,343 +0.03(+0.39%)
Dec 23, 2002 6.737 6.815 6.674 6.690 668,229 -0.07(-1.08%)
Dec 20, 2002 6.695 6.841 6.680 6.763 939,631 +0.00(+0.00%)
Dec 19, 2002 6.815 7.008 6.700 6.763 608,109 -0.22(-3.13%)
Dec 18, 2002 7.034 7.107 6.950 6.982 406,046 -0.22(-3.11%)
Dec 17, 2002 7.289 7.461 7.159 7.206 504,773 -0.20(-2.67%)
Dec 16, 2002 7.023 7.445 7.018 7.403 678,601 +0.38(+5.41%)
Dec 13, 2002 7.044 7.086 6.950 7.023 575,456 -0.31(-4.26%)
Dec 12, 2002 7.414 7.455 7.289 7.336 420,836 -0.12(-1.67%)
Dec 11, 2002 7.372 7.554 7.362 7.461 525,709 +0.15(+1.99%)
Dec 10, 2002 7.242 7.320 7.138 7.315 633,271 +0.13(+1.81%)
Dec 09, 2002 7.445 7.481 7.185 7.185 710,485 -0.34(-4.56%)
Dec 06, 2002 7.367 7.669 7.315 7.528 588,518 -0.15(-1.97%)
Dec 05, 2002 8.002 8.002 7.539 7.679 599,082 -0.05(-0.67%)
Dec 04, 2002 7.471 7.737 7.393 7.731 869,331 +0.02(+0.27%)
Dec 03, 2002 7.846 7.898 7.627 7.711 757,352 -0.39(-4.76%)
Dec 02, 2002 8.393 8.413 8.028 8.096 715,671 -0.21(-2.57%)
Nov 29, 2002 8.309 8.335 8.153 8.309 1,112,690 +0.45(+5.70%)
Nov 27, 2002 7.601 7.888 7.596 7.862 860,688 +0.51(+6.94%)
Nov 26, 2002 7.544 7.549 7.294 7.351 642,107 -0.45(-5.74%)
Nov 25, 2002 7.580 7.851 7.549 7.799 760,809 +0.12(+1.56%)
Nov 22, 2002 7.534 7.731 7.534 7.679 678,025 +0.10(+1.37%)
Nov 21, 2002 7.393 7.591 7.367 7.575 871,060 +0.46(+6.44%)
Nov 20, 2002 6.909 7.206 6.898 7.117 872,981 +0.12(+1.71%)
Nov 19, 2002 7.034 7.153 6.982 6.997 846,090 -0.17(-2.40%)
Nov 18, 2002 7.372 7.383 7.164 7.169 710,101 -0.12(-1.64%)
Nov 15, 2002 7.101 7.289 7.075 7.289 684,555 +0.23(+3.24%)
Nov 14, 2002 6.950 7.060 6.872 7.060 1,022,799 +0.58(+8.92%)
Nov 13, 2002 6.305 6.607 6.274 6.482 853,005 -0.17(-2.51%)
Nov 12, 2002 6.643 6.763 6.607 6.648 379,348 -0.04(-0.55%)
Nov 11, 2002 6.523 6.815 6.523 6.685 664,963 -0.23(-3.39%)
Nov 08, 2002 7.002 7.096 6.773 6.919 552,023 +0.09(+1.30%)
Nov 07, 2002 6.909 7.013 6.737 6.831 869,908 -0.67(-8.89%)
Nov 06, 2002 7.497 7.549 7.159 7.497 1,369,879 -0.01(-0.14%)
Nov 05, 2002 7.440 7.638 7.383 7.507 1,043,928 +0.24(+3.30%)
Nov 04, 2002 7.226 7.419 7.226 7.268 1,097,709 +0.25(+3.56%)
Nov 01, 2002 6.659 7.060 6.612 7.018 900,063 +0.04(+0.60%)
Oct 31, 2002 6.987 7.107 6.909 6.976 1,242,341 +0.23(+3.47%)
Oct 30, 2002 6.648 6.789 6.596 6.742 1,058,909 +0.13(+1.97%)
Oct 29, 2002 6.685 6.737 6.378 6.612 1,294,586 +0.00(+0.00%)
Oct 28, 2002 6.638 6.763 6.555 6.612 957,878 +0.05(+0.79%)
Oct 25, 2002 6.445 6.560 6.357 6.560 1,081,382 +0.15(+2.36%)
Oct 24, 2002 6.560 6.638 6.378 6.409 589,094 -0.05(-0.81%)
Oct 23, 2002 6.310 6.560 6.248 6.461 1,097,901 -0.11(-1.66%)
Oct 22, 2002 6.581 6.690 6.477 6.570 855,694 -0.33(-4.75%)
Oct 21, 2002 6.570 6.898 6.523 6.898 1,666,443 +0.15(+2.16%)
Oct 18, 2002 6.607 6.883 6.534 6.753 994,180 +0.14(+2.13%)
Oct 17, 2002 6.768 6.789 6.534 6.612 1,747,883 +0.23(+3.67%)
Oct 16, 2002 6.466 6.555 6.310 6.378 1,448,438 -0.36(-5.41%)
Oct 15, 2002 6.591 6.794 6.539 6.742 3,618,310 +0.70(+11.64%)
Oct 14, 2002 5.998 6.071 5.940 6.039 1,234,850 -0.14(-2.27%)
Oct 11, 2002 5.992 6.268 5.925 6.180 3,756,220 +0.57(+10.11%)
Oct 10, 2002 5.362 5.664 5.269 5.612 3,293,319 +0.38(+7.26%)
Oct 09, 2002 5.232 5.378 5.206 5.232 2,152,201 -0.27(-4.92%)
Oct 08, 2002 5.555 5.571 5.290 5.503 2,740,143 +0.25(+4.76%)
Oct 07, 2002 5.446 5.519 5.212 5.253 3,190,559 +0.01(+0.20%)
Oct 04, 2002 5.373 5.415 5.212 5.243 2,228,070 -0.11(-2.04%)
Oct 03, 2002 5.404 5.550 5.326 5.352 2,019,861 +0.09(+1.68%)
Oct 02, 2002 5.212 5.508 5.206 5.264 249,697 -0.02(-0.39%)
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.