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

Aegon N.V. ADR (NY: AEG )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2004 6.717 6.739 6.656 6.717 227,845 -0.06(-0.82%)
May 27, 2004 6.734 6.801 6.706 6.773 685,873 +0.19(+2.96%)
May 26, 2004 6.584 6.611 6.495 6.578 602,497 -0.06(-0.84%)
May 25, 2004 6.444 6.639 6.433 6.634 1,118,205 +0.19(+2.94%)
May 24, 2004 6.428 6.472 6.372 6.444 647,060 +0.16(+2.57%)
May 21, 2004 6.261 6.316 6.205 6.283 850,289 +0.03(+0.44%)
May 20, 2004 6.244 6.294 6.216 6.255 666,826 -0.07(-1.06%)
May 19, 2004 6.461 6.478 6.316 6.322 734,928 +0.01(+0.18%)
May 18, 2004 6.222 6.322 6.211 6.311 688,568 +0.08(+1.25%)
May 17, 2004 6.233 6.278 6.150 6.233 1,006,798 -0.15(-2.35%)
May 14, 2004 6.372 6.450 6.328 6.383 843,460 +0.01(+0.17%)
May 13, 2004 6.194 6.433 6.150 6.372 1,469,138 -0.08(-1.29%)
May 12, 2004 6.483 6.483 6.283 6.456 1,800,126 -0.42(-6.15%)
May 11, 2004 6.906 6.929 6.834 6.879 345,003 -0.01(-0.08%)
May 10, 2004 6.923 6.929 6.795 6.884 540,684 -0.11(-1.51%)
May 07, 2004 7.007 7.123 6.962 6.990 648,677 -0.14(-2.03%)
May 06, 2004 7.179 7.212 7.034 7.135 698,811 -0.20(-2.73%)
May 05, 2004 7.296 7.391 7.285 7.335 566,559 +0.02(+0.30%)
May 04, 2004 7.274 7.363 7.207 7.313 535,653 +0.05(+0.69%)
May 03, 2004 7.218 7.352 7.218 7.263 661,615 +0.06(+0.85%)
Apr 30, 2004 7.212 7.279 7.162 7.201 374,831 -0.01(-0.08%)
Apr 29, 2004 7.301 7.335 7.123 7.207 577,341 -0.08(-1.15%)
Apr 28, 2004 7.418 7.418 7.274 7.290 910,844 -0.26(-3.39%)
Apr 27, 2004 7.535 7.608 7.519 7.546 336,018 -0.01(-0.07%)
Apr 26, 2004 7.613 7.647 7.519 7.552 419,753 -0.07(-0.95%)
Apr 23, 2004 7.585 7.647 7.496 7.624 931,328 +0.04(+0.51%)
Apr 22, 2004 7.524 7.674 7.452 7.585 864,304 +0.06(+0.81%)
Apr 21, 2004 7.513 7.585 7.468 7.524 700,787 +0.00(+0.00%)
Apr 20, 2004 7.630 7.702 7.496 7.524 583,810 +0.00(+0.00%)
Apr 19, 2004 7.513 7.569 7.457 7.524 669,701 +0.03(+0.45%)
Apr 16, 2004 7.491 7.563 7.457 7.491 643,287 +0.01(+0.07%)
Apr 15, 2004 7.558 7.580 7.396 7.485 748,764 +0.05(+0.67%)
Apr 14, 2004 7.285 7.457 7.285 7.435 643,466 -0.01(-0.15%)
Apr 13, 2004 7.591 7.613 7.407 7.446 511,395 -0.08(-1.04%)
Apr 12, 2004 7.429 7.552 7.429 7.524 430,714 +0.04(+0.60%)
Apr 08, 2004 7.563 7.585 7.457 7.480 544,637 -0.06(-0.81%)
Apr 07, 2004 7.535 7.619 7.485 7.541 462,699 -0.03(-0.44%)
Apr 06, 2004 7.613 7.624 7.513 7.574 539,067 -0.04(-0.51%)
Apr 05, 2004 7.552 7.697 7.535 7.613 723,428 -0.04(-0.58%)
Apr 02, 2004 7.569 7.680 7.541 7.658 961,876 +0.33(+4.56%)
Apr 01, 2004 7.235 7.363 7.218 7.324 595,489 +0.17(+2.41%)
Mar 31, 2004 7.190 7.196 7.073 7.151 915,156 -0.04(-0.62%)
Mar 30, 2004 7.096 7.235 7.068 7.196 528,825 -0.08(-1.07%)
Mar 29, 2004 7.179 7.313 7.162 7.274 1,173,549 +0.26(+3.73%)
Mar 26, 2004 7.084 7.084 6.951 7.012 1,120,901 -0.18(-2.55%)
Mar 25, 2004 7.023 7.218 7.012 7.196 795,663 +0.33(+4.78%)
Mar 24, 2004 6.929 6.940 6.756 6.867 790,452 -0.19(-2.68%)
Mar 23, 2004 7.057 7.101 6.984 7.057 651,912 +0.10(+1.44%)
Mar 22, 2004 6.973 7.007 6.906 6.956 1,054,236 -0.07(-1.03%)
Mar 19, 2004 7.045 7.135 6.984 7.029 1,547,662 -0.19(-2.70%)
Mar 18, 2004 7.218 7.268 7.140 7.224 1,119,822 -0.09(-1.29%)
Mar 17, 2004 7.301 7.346 7.207 7.318 770,147 +0.12(+1.62%)
Mar 16, 2004 7.263 7.301 7.123 7.201 811,296 +0.00(+0.00%)
Mar 15, 2004 7.396 7.396 7.101 7.201 1,303,465 -0.39(-5.13%)
Mar 12, 2004 7.524 7.602 7.463 7.591 866,820 +0.12(+1.56%)
Mar 11, 2004 7.585 7.630 7.429 7.474 881,555 -0.22(-2.89%)
Mar 10, 2004 7.763 7.808 7.691 7.697 1,024,228 -0.27(-3.42%)
Mar 09, 2004 8.064 8.108 7.936 7.969 804,648 -0.14(-1.78%)
Mar 08, 2004 8.159 8.209 8.097 8.114 643,107 -0.10(-1.22%)
Mar 05, 2004 8.197 8.320 8.159 8.214 500,973 -0.10(-1.20%)
Mar 04, 2004 8.259 8.342 8.253 8.314 381,659 +0.12(+1.43%)
Mar 03, 2004 8.136 8.231 8.069 8.197 616,513 +0.11(+1.31%)
Mar 02, 2004 8.097 8.164 7.986 8.092 986,134 -0.12(-1.42%)
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.