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

Aegon N.V. ADR (NY: AEG )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 6:30 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 31, 2012 2.382 2.387 2.326 2.365 959,138 -0.02(-0.70%)
May 30, 2012 2.387 2.398 2.365 2.382 971,165 -0.06(-2.29%)
May 29, 2012 2.443 2.449 2.393 2.437 910,159 +0.04(+1.63%)
May 25, 2012 2.415 2.443 2.393 2.398 525,359 -0.01(-0.23%)
May 24, 2012 2.432 2.443 2.376 2.404 706,529 -0.03(-1.15%)
May 23, 2012 2.398 2.432 2.359 2.432 919,062 +0.01(+0.23%)
May 22, 2012 2.426 2.482 2.404 2.426 1,056,793 +0.06(+2.59%)
May 21, 2012 2.304 2.376 2.304 2.365 970,889 +0.07(+2.91%)
May 18, 2012 2.320 2.332 2.276 2.298 862,895 +0.03(+1.15%)
May 17, 2012 2.304 2.326 2.272 2.272 943,024 -0.07(-3.00%)
May 16, 2012 2.402 2.415 2.342 2.342 1,339,616 +0.00(+0.00%)
May 15, 2012 2.369 2.391 2.329 2.342 1,148,870 -0.06(-2.70%)
May 14, 2012 2.391 2.431 2.385 2.407 831,942 -0.08(-3.05%)
May 11, 2012 2.477 2.542 2.477 2.483 1,032,302 -0.05(-2.13%)
May 10, 2012 2.553 2.579 2.537 2.537 1,510,542 +0.22(+9.32%)
May 09, 2012 2.277 2.348 2.256 2.321 841,784 -0.05(-2.28%)
May 08, 2012 2.375 2.385 2.326 2.375 1,497,421 -0.06(-2.66%)
May 07, 2012 2.407 2.456 2.402 2.440 4,547,267 +0.06(+2.50%)
May 04, 2012 2.429 2.440 2.375 2.380 1,104,980 -0.08(-3.08%)
May 03, 2012 2.488 2.504 2.434 2.456 1,297,316 -0.03(-1.09%)
May 02, 2012 2.477 2.499 2.450 2.483 772,550 -0.04(-1.50%)
May 01, 2012 2.504 2.553 2.504 2.521 828,279 -0.02(-0.64%)
Apr 30, 2012 2.548 2.548 2.494 2.537 697,772 -0.05(-2.09%)
Apr 27, 2012 2.607 2.607 2.564 2.591 960,757 +0.02(+0.84%)
Apr 26, 2012 2.515 2.591 2.515 2.569 754,439 -0.02(-0.63%)
Apr 25, 2012 2.602 2.618 2.565 2.586 1,045,394 +0.08(+3.24%)
Apr 24, 2012 2.450 2.532 2.445 2.504 642,463 +0.05(+2.21%)
Apr 23, 2012 2.396 2.450 2.380 2.450 1,189,876 -0.14(-5.43%)
Apr 20, 2012 2.607 2.623 2.580 2.591 616,877 +0.05(+1.91%)
Apr 19, 2012 2.553 2.588 2.521 2.542 749,992 -0.05(-1.88%)
Apr 18, 2012 2.607 2.640 2.586 2.591 709,358 -0.07(-2.64%)
Apr 17, 2012 2.645 2.672 2.613 2.661 775,432 +0.12(+4.68%)
Apr 16, 2012 2.569 2.569 2.504 2.542 1,035,176 -0.02(-0.63%)
Apr 13, 2012 2.607 2.607 2.548 2.559 994,207 -0.12(-4.44%)
Apr 12, 2012 2.613 2.688 2.613 2.678 797,271 +0.04(+1.43%)
Apr 11, 2012 2.678 2.694 2.629 2.640 959,944 +0.07(+2.74%)
Apr 10, 2012 2.651 2.672 2.559 2.569 1,437,043 -0.16(-5.94%)
Apr 09, 2012 2.737 2.759 2.715 2.732 629,550 -0.07(-2.51%)
Apr 05, 2012 2.726 2.802 2.726 2.802 1,027,968 +0.00(+0.00%)
Apr 04, 2012 2.829 2.856 2.775 2.802 1,126,587 -0.11(-3.90%)
Apr 03, 2012 2.986 2.997 2.894 2.916 1,024,404 -0.11(-3.75%)
Apr 02, 2012 2.959 3.045 2.948 3.029 655,988 +0.02(+0.72%)
Mar 30, 2012 3.018 3.018 2.948 3.008 742,520 -0.01(-0.36%)
Mar 29, 2012 2.999 3.018 2.964 3.018 1,009,851 -0.06(-1.93%)
Mar 28, 2012 3.116 3.116 3.045 3.078 1,081,680 -0.03(-0.87%)
Mar 27, 2012 3.121 3.137 3.094 3.105 820,955 -0.01(-0.35%)
Mar 26, 2012 3.121 3.124 3.094 3.116 1,673,941 +0.03(+0.88%)
Mar 23, 2012 3.040 3.094 3.008 3.089 771,151 +0.07(+2.33%)
Mar 22, 2012 3.002 3.040 2.997 3.018 734,794 -0.06(-2.11%)
Mar 21, 2012 3.132 3.137 3.067 3.083 745,755 -0.03(-1.04%)
Mar 20, 2012 3.110 3.137 3.099 3.116 782,393 -0.08(-2.54%)
Mar 19, 2012 3.159 3.218 3.154 3.197 1,306,562 -0.01(-0.34%)
Mar 16, 2012 3.208 3.259 3.202 3.208 1,668,346 +0.09(+2.77%)
Mar 15, 2012 3.083 3.132 3.056 3.121 1,745,250 +0.17(+5.87%)
Mar 14, 2012 2.932 2.964 2.921 2.948 1,459,218 +0.13(+4.61%)
Mar 13, 2012 2.775 2.818 2.764 2.818 871,920 +0.04(+1.36%)
Mar 12, 2012 2.780 2.791 2.753 2.780 542,140 +0.01(+0.19%)
Mar 09, 2012 2.775 2.802 2.759 2.775 577,845 -0.02(-0.77%)
Mar 08, 2012 2.764 2.813 2.753 2.797 866,777 +0.09(+3.40%)
Mar 07, 2012 2.694 2.721 2.683 2.705 437,564 +0.03(+1.01%)
Mar 06, 2012 2.726 2.742 2.661 2.678 1,264,986 -0.17(-6.07%)
Mar 05, 2012 2.851 2.856 2.824 2.851 846,615 -0.02(-0.57%)
Mar 02, 2012 2.861 2.889 2.851 2.867 874,097 -0.02(-0.56%)
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.