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 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2003 4.035 4.115 3.987 4.040 1,392,605 -0.26(-5.98%)
Mar 28, 2003 4.238 4.457 4.217 4.297 1,600,599 -0.10(-2.19%)
Mar 27, 2003 4.340 4.457 4.265 4.393 1,200,683 -0.14(-3.18%)
Mar 26, 2003 4.570 4.591 4.479 4.538 1,136,397 +0.04(+0.95%)
Mar 25, 2003 4.297 4.565 4.286 4.495 1,446,239 +0.12(+2.69%)
Mar 24, 2003 4.474 4.511 4.340 4.377 1,255,251 -0.45(-9.41%)
Mar 21, 2003 4.543 4.923 4.490 4.832 1,975,474 +0.55(+12.73%)
Mar 20, 2003 4.302 4.479 4.142 4.286 4,110,540 -0.21(-4.64%)
Mar 19, 2003 4.565 4.591 4.361 4.495 2,078,069 -0.03(-0.59%)
Mar 18, 2003 4.575 4.591 4.404 4.522 1,429,980 -0.26(-5.48%)
Mar 17, 2003 4.259 4.950 4.227 4.784 2,763,159 +0.27(+6.05%)
Mar 14, 2003 4.415 4.709 4.243 4.511 2,666,731 +0.27(+6.31%)
Mar 13, 2003 4.013 4.270 3.965 4.243 2,329,231 +0.43(+11.22%)
Mar 12, 2003 3.917 3.933 3.585 3.815 2,551,241 -0.09(-2.19%)
Mar 11, 2003 3.938 4.094 3.826 3.901 2,109,090 +0.14(+3.70%)
Mar 10, 2003 3.703 3.826 3.682 3.762 3,355,371 -0.32(-7.74%)
Mar 07, 2003 4.078 4.227 3.933 4.078 4,262,845 -0.43(-9.50%)
Mar 06, 2003 4.704 4.725 4.474 4.506 3,314,259 -0.82(-15.38%)
Mar 05, 2003 5.169 5.330 5.169 5.324 718,727 +0.14(+2.68%)
Mar 04, 2003 5.196 5.314 4.779 5.185 1,417,273 -0.30(-5.46%)
Mar 03, 2003 5.720 5.720 5.405 5.485 1,122,942 -0.16(-2.84%)
Feb 28, 2003 5.613 5.704 5.565 5.645 1,049,873 +0.32(+5.92%)
Feb 27, 2003 5.105 5.362 4.955 5.330 1,526,222 +0.14(+2.79%)
Feb 26, 2003 5.351 5.356 5.142 5.185 1,964,822 -0.57(-9.86%)
Feb 25, 2003 5.785 5.790 5.431 5.752 1,773,834 -0.29(-4.87%)
Feb 24, 2003 6.090 6.148 6.031 6.047 955,500 -0.61(-9.16%)
Feb 21, 2003 6.432 6.657 6.346 6.657 830,293 +0.15(+2.30%)
Feb 20, 2003 6.625 6.662 6.416 6.507 516,714 -0.20(-3.03%)
Feb 19, 2003 6.967 7.005 6.678 6.710 531,103 -0.21(-3.02%)
Feb 18, 2003 6.758 6.983 6.753 6.919 686,211 +0.31(+4.61%)
Feb 14, 2003 6.336 6.673 6.304 6.614 899,624 +0.35(+5.55%)
Feb 13, 2003 6.239 6.309 6.111 6.266 630,895 +0.26(+4.27%)
Feb 12, 2003 6.047 6.175 5.999 6.009 662,291 -0.31(-4.91%)
Feb 11, 2003 6.277 6.416 6.266 6.320 978,673 +0.20(+3.23%)
Feb 10, 2003 6.106 6.132 5.908 6.122 707,515 -0.17(-2.64%)
Feb 07, 2003 6.480 6.496 6.197 6.288 532,785 -0.27(-4.16%)
Feb 06, 2003 6.609 6.625 6.470 6.560 364,409 -0.22(-3.31%)
Feb 05, 2003 6.785 6.930 6.716 6.785 530,729 +0.08(+1.20%)
Feb 04, 2003 6.700 6.775 6.619 6.705 552,407 -0.28(-3.98%)
Feb 03, 2003 6.983 7.090 6.951 6.983 1,029,877 +0.18(+2.59%)
Jan 31, 2003 6.320 6.956 6.320 6.807 1,460,068 +0.25(+3.75%)
Jan 30, 2003 6.742 6.769 6.544 6.560 734,986 +0.02(+0.25%)
Jan 29, 2003 6.368 6.598 6.293 6.544 590,156 +0.08(+1.24%)
Jan 28, 2003 6.384 6.507 6.314 6.464 607,536 +0.20(+3.16%)
Jan 27, 2003 6.534 6.619 6.181 6.266 879,815 -0.49(-7.28%)
Jan 24, 2003 6.946 6.989 6.716 6.758 497,465 -0.15(-2.17%)
Jan 23, 2003 6.833 6.962 6.796 6.908 619,870 +0.20(+2.95%)
Jan 22, 2003 6.630 6.796 6.619 6.710 854,213 -0.19(-2.79%)
Jan 21, 2003 7.117 7.170 6.892 6.903 865,986 -0.50(-6.79%)
Jan 17, 2003 7.438 7.556 7.352 7.406 379,920 -0.23(-3.01%)
Jan 16, 2003 7.727 7.727 7.572 7.636 294,891 -0.09(-1.18%)
Jan 15, 2003 7.898 7.898 7.652 7.727 292,835 -0.20(-2.50%)
Jan 14, 2003 7.888 7.952 7.807 7.925 529,421 +0.12(+1.51%)
Jan 13, 2003 7.909 7.936 7.716 7.807 469,247 +0.11(+1.46%)
Jan 10, 2003 7.599 7.759 7.599 7.695 676,867 +0.00(+0.00%)
Jan 09, 2003 7.299 7.706 7.299 7.695 887,103 +0.64(+9.02%)
Jan 08, 2003 7.219 7.251 7.021 7.058 435,235 -0.21(-2.87%)
Jan 07, 2003 7.229 7.331 7.063 7.267 856,642 -0.29(-3.82%)
Jan 06, 2003 7.288 7.599 7.283 7.556 573,150 +0.14(+1.95%)
Jan 03, 2003 7.385 7.492 7.304 7.411 591,091 -0.01(-0.14%)
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.