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

Aegon N.V. ADR (NY: AEG )

6.121 +0.144 (+2.40%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 17, 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 (%)
May 30, 2003 5.128 5.204 5.106 5.198 1,155,621 +0.10(+2.02%)
May 29, 2003 5.128 5.252 5.074 5.095 1,069,287 -0.07(-1.36%)
May 28, 2003 5.052 5.209 5.031 5.166 1,683,055 +0.16(+3.13%)
May 27, 2003 4.793 5.036 4.760 5.009 2,007,501 +0.26(+5.47%)
May 23, 2003 4.744 4.782 4.679 4.749 3,570,391 -0.32(-6.30%)
May 22, 2003 4.787 5.101 4.738 5.068 1,943,906 +0.16(+3.19%)
May 21, 2003 4.825 4.912 4.744 4.912 2,395,543 -0.23(-4.42%)
May 20, 2003 5.101 5.225 5.004 5.139 1,227,166 -0.05(-1.04%)
May 19, 2003 5.350 5.366 5.166 5.193 1,486,908 -0.47(-8.22%)
May 16, 2003 5.566 5.690 5.544 5.658 841,342 +0.11(+1.95%)
May 15, 2003 5.534 5.555 5.463 5.550 769,058 -0.04(-0.77%)
May 14, 2003 5.658 5.685 5.490 5.593 739,664 +0.14(+2.58%)
May 13, 2003 5.366 5.528 5.366 5.452 982,213 -0.05(-0.89%)
May 12, 2003 5.333 5.517 5.274 5.501 921,206 +0.08(+1.50%)
May 09, 2003 5.252 5.442 5.204 5.420 1,148,041 +0.19(+3.62%)
May 08, 2003 5.269 5.355 5.231 5.231 1,562,335 -0.35(-6.21%)
May 07, 2003 5.755 5.755 5.458 5.577 1,685,273 -0.32(-5.50%)
May 06, 2003 5.690 5.977 5.674 5.901 1,311,651 -0.01(-0.18%)
May 05, 2003 5.782 5.972 5.734 5.912 1,447,530 +0.32(+5.81%)
May 02, 2003 5.415 5.604 5.361 5.588 686,976 +0.03(+0.49%)
Apr 30, 2003 5.577 5.620 5.469 5.561 729,681 +0.05(+0.88%)
Apr 29, 2003 5.696 5.750 5.398 5.512 1,059,119 -0.14(-2.49%)
Apr 28, 2003 5.252 5.685 5.252 5.653 1,039,523 +0.39(+7.40%)
Apr 25, 2003 5.333 5.339 5.187 5.263 909,189 -0.22(-4.04%)
Apr 24, 2003 5.534 5.550 5.415 5.485 1,134,176 -0.24(-4.16%)
Apr 23, 2003 5.718 5.761 5.631 5.723 2,067,769 -0.01(-0.19%)
Apr 22, 2003 5.285 5.750 5.285 5.734 2,751,787 +0.33(+6.11%)
Apr 21, 2003 5.415 5.458 5.366 5.404 872,215 +0.00(+0.00%)
Apr 17, 2003 5.371 5.431 5.236 5.404 1,078,345 +0.18(+3.48%)
Apr 16, 2003 5.373 5.430 5.212 5.222 2,801,295 +0.15(+2.97%)
Apr 15, 2003 4.847 5.139 4.847 5.071 1,931,106 +0.32(+6.67%)
Apr 14, 2003 4.572 4.764 4.572 4.754 1,158,009 +0.18(+3.98%)
Apr 11, 2003 4.619 4.650 4.494 4.572 983,241 +0.10(+2.21%)
Apr 10, 2003 4.525 4.551 4.442 4.473 607,940 -0.02(-0.46%)
Apr 09, 2003 4.634 4.733 4.473 4.494 1,347,582 -0.20(-4.32%)
Apr 08, 2003 4.733 4.775 4.650 4.697 1,149,165 +0.08(+1.80%)
Apr 07, 2003 4.759 4.821 4.603 4.613 1,663,473 +0.24(+5.47%)
Apr 04, 2003 4.317 4.416 4.291 4.374 865,959 +0.10(+2.31%)
Apr 03, 2003 4.338 4.400 4.234 4.275 961,130 -0.07(-1.56%)
Apr 02, 2003 4.265 4.390 4.213 4.343 1,083,219 +0.31(+7.60%)
Apr 01, 2003 3.922 4.067 3.896 4.036 1,254,142 +0.11(+2.78%)
Mar 31, 2003 3.922 4.000 3.875 3.927 1,432,756 -0.25(-5.98%)
Mar 28, 2003 4.119 4.333 4.099 4.177 1,646,746 -0.09(-2.19%)
Mar 27, 2003 4.218 4.333 4.145 4.270 1,235,300 -0.14(-3.18%)
Mar 26, 2003 4.442 4.463 4.353 4.411 1,169,161 +0.04(+0.95%)
Mar 25, 2003 4.177 4.437 4.166 4.369 1,487,936 +0.11(+2.69%)
Mar 24, 2003 4.348 4.385 4.218 4.255 1,291,441 -0.44(-9.41%)
Mar 21, 2003 4.416 4.785 4.364 4.697 2,032,429 +0.53(+12.73%)
Mar 20, 2003 4.182 4.353 4.026 4.166 4,229,053 -0.20(-4.64%)
Mar 19, 2003 4.437 4.463 4.239 4.369 2,137,982 -0.03(-0.59%)
Mar 18, 2003 4.447 4.463 4.281 4.395 1,471,209 -0.25(-5.48%)
Mar 17, 2003 4.140 4.811 4.109 4.650 2,842,825 +0.27(+6.05%)
Mar 14, 2003 4.291 4.577 4.125 4.385 2,743,616 +0.26(+6.31%)
Mar 13, 2003 3.901 4.151 3.854 4.125 2,396,386 +0.42(+11.22%)
Mar 12, 2003 3.807 3.823 3.485 3.708 2,624,796 -0.08(-2.19%)
Mar 11, 2003 3.828 3.979 3.719 3.792 2,169,898 +0.14(+3.70%)
Mar 10, 2003 3.599 3.719 3.578 3.656 3,452,111 -0.31(-7.74%)
Mar 07, 2003 3.963 4.109 3.823 3.963 4,385,748 -0.42(-9.50%)
Mar 06, 2003 4.572 4.593 4.348 4.379 3,409,813 -0.80(-15.38%)
Mar 05, 2003 5.024 5.180 5.024 5.175 739,449 +0.14(+2.68%)
Mar 04, 2003 5.050 5.165 4.645 5.040 1,458,135 -0.29(-5.46%)
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.