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

Aegon N.V. ADR (NY: AEG )

6.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 29, 2004 6.078 6.156 6.062 6.156 847,490 +0.01(+0.09%)
Oct 28, 2004 6.078 6.173 6.078 6.151 756,393 +0.07(+1.19%)
Oct 27, 2004 5.995 6.112 5.967 6.078 922,628 +0.08(+1.30%)
Oct 26, 2004 5.928 6.006 5.911 6.000 848,028 +0.11(+1.80%)
Oct 25, 2004 5.883 5.933 5.855 5.894 532,954 +0.02(+0.28%)
Oct 22, 2004 5.972 5.995 5.861 5.878 780,423 -0.01(-0.19%)
Oct 21, 2004 5.850 5.911 5.833 5.889 885,866 -0.04(-0.75%)
Oct 20, 2004 5.878 5.945 5.855 5.933 508,745 +0.03(+0.47%)
Oct 19, 2004 6.011 6.056 5.883 5.905 889,273 -0.02(-0.28%)
Oct 18, 2004 5.861 5.956 5.850 5.922 846,594 -0.05(-0.84%)
Oct 15, 2004 5.956 6.034 5.900 5.972 907,923 +0.06(+0.94%)
Oct 14, 2004 6.023 6.056 5.894 5.917 1,340,455 -0.14(-2.39%)
Oct 13, 2004 6.112 6.112 6.028 6.062 1,098,187 +0.01(+0.18%)
Oct 12, 2004 6.011 6.073 5.978 6.050 912,406 -0.11(-1.72%)
Oct 11, 2004 6.145 6.184 6.106 6.156 585,676 -0.01(-0.09%)
Oct 08, 2004 6.195 6.240 6.140 6.162 523,450 -0.07(-1.07%)
Oct 07, 2004 6.268 6.279 6.229 6.229 1,018,208 -0.06(-0.89%)
Oct 06, 2004 6.207 6.301 6.201 6.285 464,631 +0.07(+1.08%)
Oct 05, 2004 6.229 6.285 6.207 6.218 416,572 +0.01(+0.09%)
Oct 04, 2004 6.190 6.262 6.190 6.212 667,807 +0.08(+1.27%)
Oct 01, 2004 6.073 6.162 6.056 6.134 641,804 +0.11(+1.85%)
Sep 30, 2004 6.011 6.056 5.989 6.023 895,908 +0.06(+0.93%)
Sep 29, 2004 5.972 6.006 5.950 5.967 513,587 +0.02(+0.28%)
Sep 28, 2004 5.917 5.984 5.883 5.950 990,413 +0.06(+0.95%)
Sep 27, 2004 5.900 5.939 5.872 5.894 1,363,409 -0.12(-1.95%)
Sep 24, 2004 6.023 6.056 6.006 6.011 731,288 -0.06(-0.92%)
Sep 23, 2004 6.106 6.106 6.050 6.067 986,288 -0.12(-1.98%)
Sep 22, 2004 6.218 6.251 6.134 6.190 1,171,710 -0.15(-2.37%)
Sep 21, 2004 6.262 6.357 6.240 6.340 734,874 +0.12(+1.97%)
Sep 20, 2004 6.201 6.234 6.184 6.218 563,260 -0.07(-1.06%)
Sep 17, 2004 6.268 6.335 6.234 6.285 549,990 +0.02(+0.36%)
Sep 16, 2004 6.195 6.262 6.179 6.262 619,927 -0.04(-0.71%)
Sep 15, 2004 6.340 6.340 6.257 6.307 702,058 -0.01(-0.09%)
Sep 14, 2004 6.301 6.329 6.274 6.313 537,616 -0.02(-0.35%)
Sep 13, 2004 6.318 6.396 6.285 6.335 850,898 +0.04(+0.62%)
Sep 10, 2004 6.257 6.340 6.229 6.296 754,421 +0.07(+1.16%)
Sep 09, 2004 6.223 6.246 6.173 6.223 421,055 +0.00(+0.00%)
Sep 08, 2004 6.168 6.290 6.168 6.223 674,083 +0.00(+0.00%)
Sep 07, 2004 6.207 6.257 6.168 6.223 691,478 +0.07(+1.18%)
Sep 03, 2004 6.168 6.190 6.117 6.151 403,123 +0.02(+0.27%)
Sep 02, 2004 6.056 6.151 6.039 6.134 560,211 +0.13(+2.14%)
Sep 01, 2004 6.017 6.056 5.995 6.006 472,701 +0.02(+0.28%)
Aug 31, 2004 5.984 6.006 5.939 5.989 719,632 -0.01(-0.19%)
Aug 30, 2004 6.017 6.067 6.000 6.000 454,589 -0.03(-0.55%)
Aug 27, 2004 6.073 6.073 6.006 6.034 492,427 -0.09(-1.46%)
Aug 26, 2004 6.078 6.140 6.050 6.123 646,108 -0.02(-0.27%)
Aug 25, 2004 6.023 6.156 5.995 6.140 2,413,896 +0.14(+2.42%)
Aug 24, 2004 6.006 6.023 5.967 5.995 595,001 +0.04(+0.66%)
Aug 23, 2004 6.062 6.073 5.950 5.956 645,570 -0.01(-0.09%)
Aug 20, 2004 5.878 5.995 5.866 5.961 623,513 -0.02(-0.28%)
Aug 19, 2004 6.017 6.017 5.939 5.978 675,338 -0.02(-0.37%)
Aug 18, 2004 5.827 6.039 5.827 6.000 1,086,890 +0.12(+2.09%)
Aug 17, 2004 5.911 5.961 5.861 5.878 585,855 -0.03(-0.47%)
Aug 16, 2004 5.805 5.922 5.783 5.905 1,379,728 +0.07(+1.24%)
Aug 13, 2004 5.816 5.928 5.805 5.833 755,138 +0.03(+0.48%)
Aug 12, 2004 5.827 5.861 5.733 5.805 1,018,925 -0.30(-4.84%)
Aug 11, 2004 6.039 6.117 5.956 6.101 897,881 +0.02(+0.27%)
Aug 10, 2004 5.995 6.101 5.995 6.084 466,783 +0.09(+1.49%)
Aug 09, 2004 6.034 6.045 5.933 5.995 992,565 -0.07(-1.10%)
Aug 06, 2004 6.123 6.151 6.056 6.062 537,975 -0.11(-1.81%)
Aug 05, 2004 6.262 6.285 6.145 6.173 430,739 -0.04(-0.63%)
Aug 04, 2004 6.095 6.246 6.090 6.212 468,038 -0.01(-0.18%)
Aug 03, 2004 6.240 6.307 6.212 6.223 547,300 -0.05(-0.80%)
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.