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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 30, 2003 5.133 5.209 5.111 5.203 1,154,482 +0.10(+2.02%)
May 29, 2003 5.133 5.258 5.079 5.101 1,068,232 -0.07(-1.36%)
May 28, 2003 5.057 5.214 5.036 5.171 1,681,395 +0.16(+3.13%)
May 27, 2003 4.797 5.041 4.765 5.014 2,005,522 +0.26(+5.47%)
May 23, 2003 4.749 4.786 4.684 4.754 3,566,871 -0.32(-6.30%)
May 22, 2003 4.792 5.106 4.743 5.073 1,941,989 +0.16(+3.19%)
May 21, 2003 4.830 4.916 4.749 4.916 2,393,181 -0.23(-4.42%)
May 20, 2003 5.106 5.230 5.008 5.144 1,225,956 -0.05(-1.04%)
May 19, 2003 5.355 5.371 5.171 5.198 1,485,442 -0.47(-8.22%)
May 16, 2003 5.572 5.696 5.550 5.664 840,513 +0.11(+1.95%)
May 15, 2003 5.539 5.561 5.469 5.555 768,300 -0.04(-0.77%)
May 14, 2003 5.664 5.691 5.496 5.599 738,934 +0.14(+2.58%)
May 13, 2003 5.371 5.534 5.371 5.458 981,245 -0.05(-0.88%)
May 12, 2003 5.339 5.523 5.279 5.507 920,298 +0.08(+1.50%)
May 09, 2003 5.258 5.447 5.209 5.425 1,146,909 +0.19(+3.62%)
May 08, 2003 5.274 5.360 5.236 5.236 1,560,794 -0.35(-6.21%)
May 07, 2003 5.761 5.761 5.463 5.582 1,683,611 -0.32(-5.50%)
May 06, 2003 5.696 5.983 5.680 5.907 1,310,358 -0.01(-0.18%)
May 05, 2003 5.788 5.978 5.739 5.918 1,446,103 +0.32(+5.81%)
May 02, 2003 5.420 5.609 5.366 5.593 686,299 +0.03(+0.49%)
Apr 30, 2003 5.582 5.626 5.474 5.566 728,961 +0.05(+0.88%)
Apr 29, 2003 5.702 5.756 5.404 5.517 1,058,075 -0.14(-2.49%)
Apr 28, 2003 5.258 5.691 5.258 5.658 1,038,498 +0.39(+7.40%)
Apr 25, 2003 5.339 5.344 5.193 5.268 908,293 -0.22(-4.04%)
Apr 24, 2003 5.539 5.555 5.420 5.490 1,133,058 -0.24(-4.16%)
Apr 23, 2003 5.723 5.766 5.637 5.729 2,065,730 -0.01(-0.19%)
Apr 22, 2003 5.290 5.756 5.290 5.739 2,749,074 +0.33(+6.11%)
Apr 21, 2003 5.420 5.463 5.371 5.409 871,355 +0.00(+0.00%)
Apr 17, 2003 5.377 5.436 5.241 5.409 1,077,282 +0.18(+3.48%)
Apr 16, 2003 5.378 5.435 5.217 5.227 2,798,533 +0.15(+2.97%)
Apr 15, 2003 4.852 5.144 4.852 5.076 1,929,202 +0.32(+6.67%)
Apr 14, 2003 4.576 4.769 4.576 4.759 1,156,868 +0.18(+3.98%)
Apr 11, 2003 4.623 4.654 4.498 4.576 982,271 +0.10(+2.21%)
Apr 10, 2003 4.529 4.556 4.446 4.477 607,341 -0.02(-0.46%)
Apr 09, 2003 4.639 4.738 4.477 4.498 1,346,254 -0.20(-4.32%)
Apr 08, 2003 4.738 4.779 4.654 4.701 1,148,032 +0.08(+1.80%)
Apr 07, 2003 4.764 4.826 4.608 4.618 1,661,833 +0.24(+5.47%)
Apr 04, 2003 4.321 4.420 4.295 4.378 865,106 +0.10(+2.31%)
Apr 03, 2003 4.342 4.405 4.238 4.280 960,183 -0.07(-1.56%)
Apr 02, 2003 4.269 4.394 4.217 4.347 1,082,151 +0.31(+7.60%)
Apr 01, 2003 3.926 4.071 3.900 4.040 1,252,905 +0.11(+2.78%)
Mar 31, 2003 3.926 4.004 3.879 3.931 1,431,343 -0.25(-5.98%)
Mar 28, 2003 4.123 4.337 4.103 4.181 1,645,123 -0.09(-2.19%)
Mar 27, 2003 4.222 4.337 4.149 4.274 1,234,082 -0.14(-3.18%)
Mar 26, 2003 4.446 4.467 4.358 4.415 1,168,008 +0.04(+0.95%)
Mar 25, 2003 4.181 4.441 4.170 4.373 1,486,469 +0.11(+2.69%)
Mar 24, 2003 4.352 4.389 4.222 4.259 1,290,168 -0.44(-9.41%)
Mar 21, 2003 4.420 4.790 4.368 4.701 2,030,425 +0.53(+12.73%)
Mar 20, 2003 4.186 4.358 4.030 4.170 4,224,883 -0.20(-4.64%)
Mar 19, 2003 4.441 4.467 4.243 4.373 2,135,874 -0.03(-0.59%)
Mar 18, 2003 4.451 4.467 4.285 4.399 1,469,758 -0.26(-5.48%)
Mar 17, 2003 4.144 4.816 4.113 4.654 2,840,022 +0.27(+6.05%)
Mar 14, 2003 4.295 4.582 4.129 4.389 2,740,911 +0.26(+6.31%)
Mar 13, 2003 3.905 4.155 3.858 4.129 2,394,023 +0.42(+11.22%)
Mar 12, 2003 3.811 3.827 3.488 3.712 2,622,209 -0.08(-2.19%)
Mar 11, 2003 3.832 3.983 3.723 3.795 2,167,759 +0.14(+3.70%)
Mar 10, 2003 3.603 3.723 3.582 3.660 3,448,708 -0.31(-7.74%)
Mar 07, 2003 3.967 4.113 3.827 3.967 4,381,424 -0.42(-9.50%)
Mar 06, 2003 4.576 4.597 4.352 4.384 3,406,451 -0.80(-15.38%)
Mar 05, 2003 5.029 5.185 5.029 5.180 738,720 +0.14(+2.68%)
Mar 04, 2003 5.055 5.170 4.649 5.045 1,456,697 -0.29(-5.46%)
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.