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

Aegon N.V. ADR (NY: AEG )

5.860 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2011 4.263 4.269 4.211 4.240 1,766,627 -0.02(-0.40%)
Jan 28, 2011 4.418 4.440 4.257 4.257 2,426,771 -0.05(-1.20%)
Jan 27, 2011 4.274 4.320 4.263 4.309 1,841,124 +0.13(+3.01%)
Jan 26, 2011 4.188 4.206 4.171 4.183 1,142,470 +0.00(+0.00%)
Jan 25, 2011 4.143 4.183 4.125 4.183 1,964,818 -0.02(-0.41%)
Jan 24, 2011 4.143 4.206 4.143 4.200 1,459,783 +0.06(+1.38%)
Jan 21, 2011 4.160 4.188 4.120 4.143 1,338,746 +0.02(+0.56%)
Jan 20, 2011 4.091 4.125 4.062 4.120 3,089,603 +0.06(+1.55%)
Jan 19, 2011 4.154 4.160 4.034 4.057 4,902,886 -0.06(-1.39%)
Jan 18, 2011 4.045 4.136 4.034 4.114 5,521,291 +0.09(+2.28%)
Jan 14, 2011 3.936 4.028 3.931 4.022 3,812,985 +0.13(+3.24%)
Jan 13, 2011 3.896 3.942 3.890 3.896 2,359,498 +0.08(+2.10%)
Jan 12, 2011 3.782 3.816 3.776 3.816 2,364,092 +0.13(+3.58%)
Jan 11, 2011 3.673 3.696 3.650 3.684 1,000,269 +0.07(+1.90%)
Jan 10, 2011 3.621 3.627 3.575 3.615 1,404,825 -0.02(-0.47%)
Jan 07, 2011 3.604 3.690 3.615 3.633 2,843,760 +0.03(+0.79%)
Jan 06, 2011 3.667 3.684 3.592 3.604 3,465,922 -0.03(-0.94%)
Jan 05, 2011 3.564 3.650 3.564 3.638 998,809 +0.05(+1.44%)
Jan 04, 2011 3.627 3.627 3.552 3.587 2,173,610 +0.03(+0.81%)
Jan 03, 2011 3.541 3.564 3.517 3.558 1,477,975 +0.05(+1.31%)
Dec 31, 2010 3.495 3.552 3.495 3.512 840,242 +0.02(+0.66%)
Dec 30, 2010 3.512 3.512 3.478 3.489 1,210,087 +0.01(+0.33%)
Dec 29, 2010 3.484 3.495 3.478 3.478 941,403 +0.01(+0.16%)
Dec 28, 2010 3.484 3.495 3.461 3.472 828,833 +0.00(+0.00%)
Dec 27, 2010 3.444 3.478 3.444 3.472 727,219 +0.02(+0.50%)
Dec 23, 2010 3.461 3.472 3.444 3.455 709,974 -0.03(-0.82%)
Dec 22, 2010 3.466 3.489 3.466 3.484 1,008,019 +0.02(+0.50%)
Dec 21, 2010 3.466 3.489 3.455 3.466 1,105,682 +0.07(+2.02%)
Dec 20, 2010 3.438 3.449 3.392 3.398 2,420,570 -0.03(-0.84%)
Dec 17, 2010 3.426 3.438 3.392 3.426 2,245,939 -0.05(-1.48%)
Dec 16, 2010 3.472 3.489 3.442 3.478 1,031,086 -0.02(-0.65%)
Dec 15, 2010 3.547 3.575 3.484 3.501 922,009 -0.05(-1.45%)
Dec 14, 2010 3.570 3.592 3.541 3.552 1,235,359 +0.01(+0.32%)
Dec 13, 2010 3.535 3.564 3.529 3.541 1,396,977 +0.04(+1.15%)
Dec 10, 2010 3.484 3.501 3.444 3.501 1,615,872 -0.02(-0.49%)
Dec 09, 2010 3.512 3.529 3.478 3.518 983,316 +0.06(+1.82%)
Dec 08, 2010 3.403 3.461 3.403 3.455 1,145,479 +0.06(+1.69%)
Dec 07, 2010 3.444 3.455 3.392 3.398 1,076,752 +0.01(+0.17%)
Dec 06, 2010 3.398 3.403 3.369 3.392 1,865,955 -0.06(-1.82%)
Dec 03, 2010 3.403 3.472 3.403 3.455 1,454,340 +0.04(+1.17%)
Dec 02, 2010 3.300 3.415 3.300 3.415 3,418,146 +0.05(+1.36%)
Dec 01, 2010 3.329 3.369 3.295 3.369 2,081,970 +0.20(+6.33%)
Nov 30, 2010 3.128 3.195 3.128 3.168 4,192,210 -0.10(-3.15%)
Nov 29, 2010 3.254 3.272 3.197 3.272 5,448,283 -0.07(-2.06%)
Nov 26, 2010 3.323 3.352 3.315 3.340 1,560,984 -0.05(-1.52%)
Nov 24, 2010 3.380 3.392 3.392 3.392 2,723,230 +0.01(+0.34%)
Nov 23, 2010 3.444 3.449 3.375 3.380 4,069,900 -0.22(-6.05%)
Nov 22, 2010 3.592 3.627 3.547 3.598 1,013,638 -0.08(-2.18%)
Nov 19, 2010 3.655 3.678 3.627 3.678 610,535 +0.01(+0.31%)
Nov 18, 2010 3.684 3.690 3.661 3.667 819,576 +0.09(+2.40%)
Nov 17, 2010 3.575 3.621 3.575 3.581 1,114,449 +0.03(+0.97%)
Nov 16, 2010 3.615 3.621 3.518 3.547 1,346,033 -0.07(-2.06%)
Nov 15, 2010 3.650 3.673 3.621 3.621 1,032,984 +0.01(+0.16%)
Nov 12, 2010 3.644 3.678 3.592 3.615 1,114,332 -0.01(-0.32%)
Nov 11, 2010 3.655 3.655 3.604 3.627 818,124 -0.03(-0.78%)
Nov 10, 2010 3.678 3.678 3.575 3.655 1,288,882 -0.01(-0.16%)
Nov 09, 2010 3.741 3.764 3.638 3.661 1,670,523 -0.06(-1.54%)
Nov 08, 2010 3.707 3.724 3.678 3.719 1,130,198 -0.03(-0.76%)
Nov 05, 2010 3.747 3.765 3.713 3.747 998,853 -0.07(-1.95%)
Nov 04, 2010 3.782 3.833 3.770 3.822 1,945,412 +0.12(+3.25%)
Nov 03, 2010 3.696 3.701 3.615 3.701 825,554 +0.02(+0.47%)
Nov 02, 2010 3.661 3.690 3.652 3.684 703,204 +0.09(+2.55%)
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.