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

Aegon N.V. ADR (NY: AEG )

6.100 +0.120 (+2.01%)
Streaming Delayed Price Updated: 1:09 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 (%)
Nov 30, 2012 3.281 3.304 3.258 3.281 774,115 +0.01(+0.17%)
Nov 29, 2012 3.270 3.290 3.252 3.275 525,163 +0.04(+1.24%)
Nov 28, 2012 3.155 3.241 3.150 3.235 1,019,425 +0.05(+1.62%)
Nov 27, 2012 3.195 3.215 3.178 3.184 1,603,390 -0.04(-1.24%)
Nov 26, 2012 3.201 3.224 3.195 3.224 707,958 -0.03(-1.05%)
Nov 23, 2012 3.212 3.258 3.212 3.258 418,306 +0.13(+4.20%)
Nov 21, 2012 3.115 3.127 3.098 3.127 473,706 +0.02(+0.55%)
Nov 20, 2012 3.087 3.110 3.064 3.110 1,678,357 +0.02(+0.74%)
Nov 19, 2012 3.070 3.095 3.058 3.087 1,054,504 +0.10(+3.45%)
Nov 16, 2012 2.995 2.995 2.949 2.984 880,418 -0.06(-1.88%)
Nov 15, 2012 3.024 3.058 3.018 3.041 943,940 +0.00(+0.00%)
Nov 14, 2012 3.104 3.172 3.030 3.041 1,199,514 -0.01(-0.37%)
Nov 13, 2012 3.047 3.104 3.041 3.052 741,484 -0.04(-1.29%)
Nov 12, 2012 3.098 3.110 3.072 3.092 695,731 +0.03(+1.12%)
Nov 09, 2012 3.024 3.104 3.024 3.058 1,872,232 -0.11(-3.60%)
Nov 08, 2012 3.184 3.235 3.164 3.172 2,065,496 +0.02(+0.54%)
Nov 07, 2012 3.161 3.172 3.127 3.155 846,384 -0.07(-2.30%)
Nov 06, 2012 3.224 3.247 3.207 3.230 366,030 +0.03(+1.07%)
Nov 05, 2012 3.161 3.201 3.150 3.195 1,458,024 +0.02(+0.54%)
Nov 02, 2012 3.241 3.247 3.178 3.178 448,211 -0.05(-1.59%)
Nov 01, 2012 3.201 3.241 3.201 3.230 494,899 +0.04(+1.25%)
Oct 31, 2012 3.195 3.198 3.167 3.190 535,305 +0.09(+2.76%)
Oct 26, 2012 3.115 3.104 3.104 3.104 916,720 -0.01(-0.37%)
Oct 25, 2012 3.155 3.167 3.098 3.115 459,981 +0.04(+1.30%)
Oct 24, 2012 3.110 3.121 3.075 3.075 468,284 -0.04(-1.28%)
Oct 23, 2012 3.110 3.138 3.092 3.115 858,359 -0.09(-2.85%)
Oct 19, 2012 3.247 3.252 3.195 3.207 575,957 -0.06(-1.92%)
Oct 18, 2012 3.281 3.307 3.252 3.270 765,062 -0.01(-0.35%)
Oct 17, 2012 3.264 3.292 3.247 3.281 827,161 +0.07(+2.32%)
Oct 16, 2012 3.178 3.212 3.167 3.207 766,411 +0.10(+3.12%)
Oct 15, 2012 3.110 3.115 3.081 3.110 566,303 +0.05(+1.68%)
Oct 12, 2012 3.092 3.104 3.041 3.058 512,401 +0.01(+0.19%)
Oct 11, 2012 3.075 3.098 3.052 3.052 944,827 +0.07(+2.30%)
Oct 10, 2012 3.024 3.030 2.972 2.984 527,549 -0.01(-0.19%)
Oct 09, 2012 3.030 3.052 2.984 2.989 702,711 -0.07(-2.43%)
Oct 08, 2012 3.064 3.075 3.052 3.064 1,110,461 -0.05(-1.65%)
Oct 05, 2012 3.127 3.155 3.110 3.115 510,411 +0.02(+0.55%)
Oct 04, 2012 3.070 3.098 3.058 3.098 481,139 +0.07(+2.26%)
Oct 03, 2012 3.047 3.047 3.007 3.030 519,096 -0.01(-0.19%)
Oct 02, 2012 3.064 3.075 3.024 3.035 845,219 +0.05(+1.53%)
Oct 01, 2012 2.995 3.052 2.989 2.989 964,650 +0.01(+0.38%)
Sep 28, 2012 3.024 3.030 2.972 2.978 1,072,368 -0.14(-4.58%)
Sep 27, 2012 3.087 3.130 3.052 3.121 974,851 +0.07(+2.25%)
Sep 26, 2012 3.104 3.104 3.052 3.052 1,626,753 -0.07(-2.20%)
Sep 25, 2012 3.155 3.195 3.115 3.121 2,112,326 -0.03(-1.09%)
Sep 24, 2012 3.144 3.167 3.127 3.155 561,893 -0.04(-1.25%)
Sep 21, 2012 3.224 3.230 3.195 3.195 416,721 +0.02(+0.72%)
Sep 20, 2012 3.144 3.178 3.130 3.172 832,847 -0.07(-2.29%)
Sep 19, 2012 3.241 3.255 3.218 3.247 896,428 -0.02(-0.53%)
Sep 18, 2012 3.287 3.298 3.252 3.264 749,483 -0.10(-2.89%)
Sep 17, 2012 3.372 3.390 3.350 3.361 1,067,772 +0.01(+0.17%)
Sep 14, 2012 3.367 3.404 3.344 3.355 1,276,760 +0.06(+1.73%)
Sep 13, 2012 3.195 3.310 3.167 3.298 1,061,486 +0.09(+2.67%)
Sep 12, 2012 3.258 3.264 3.210 3.212 1,051,486 +0.05(+1.44%)
Sep 11, 2012 3.138 3.184 3.138 3.167 942,141 +0.09(+2.97%)
Sep 10, 2012 3.121 3.138 3.070 3.075 583,597 -0.08(-2.54%)
Sep 07, 2012 3.161 3.172 3.144 3.155 1,193,022 +0.07(+2.22%)
Sep 06, 2012 3.007 3.092 3.007 3.087 982,010 +0.14(+4.85%)
Sep 05, 2012 2.955 2.972 2.938 2.944 768,673 +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.