Skip to main content

Aegon N.V. ADR (NY: AEG )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.725 9.762 9.595 9.622 1,934,786 +0.05(+0.51%)
Nov 29, 2007 9.557 9.622 9.459 9.573 2,083,598 -0.31(-3.18%)
Nov 28, 2007 9.703 9.898 9.687 9.887 1,584,397 +0.23(+2.41%)
Nov 27, 2007 9.503 9.654 9.481 9.654 1,777,821 +0.44(+4.82%)
Nov 26, 2007 9.432 9.454 9.205 9.210 1,364,682 -0.29(-3.02%)
Nov 23, 2007 9.492 9.562 9.443 9.497 849,223 +0.31(+3.42%)
Nov 21, 2007 9.243 9.313 9.080 9.183 2,132,587 -0.23(-2.47%)
Nov 20, 2007 9.313 9.481 9.286 9.416 2,270,061 -0.16(-1.70%)
Nov 19, 2007 9.670 9.670 9.508 9.578 1,826,190 -0.48(-4.74%)
Nov 16, 2007 10.02 10.08 9.930 10.05 1,348,034 -0.08(-0.80%)
Nov 15, 2007 10.17 10.24 10.04 10.14 1,275,821 -0.11(-1.11%)
Nov 14, 2007 10.41 10.42 10.22 10.25 1,207,487 -0.16(-1.51%)
Nov 13, 2007 10.24 10.41 10.20 10.41 1,205,291 +0.34(+3.33%)
Nov 12, 2007 10.08 10.27 10.05 10.07 1,660,077 -0.18(-1.74%)
Nov 09, 2007 10.18 10.40 10.11 10.25 1,740,310 -0.27(-2.57%)
Nov 08, 2007 10.46 10.55 10.30 10.52 2,061,297 +0.13(+1.25%)
Nov 07, 2007 10.61 10.64 10.37 10.39 1,177,390 -0.36(-3.33%)
Nov 06, 2007 10.67 10.75 10.57 10.75 1,251,258 +0.06(+0.61%)
Nov 05, 2007 10.62 10.73 10.59 10.68 1,571,137 -0.24(-2.18%)
Nov 02, 2007 10.94 10.96 10.76 10.92 1,974,494 +0.04(+0.35%)
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.