Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.688 5.704 5.521 5.587 787,757 -0.07(-1.18%)
Jun 27, 2003 5.743 5.799 5.654 5.654 1,153,604 +0.11(+1.91%)
Jun 26, 2003 5.504 5.565 5.454 5.548 702,944 +0.09(+1.63%)
Jun 25, 2003 5.487 5.587 5.443 5.459 822,617 -0.05(-0.91%)
Jun 24, 2003 5.476 5.532 5.443 5.510 951,094 -0.01(-0.10%)
Jun 23, 2003 5.587 5.604 5.487 5.515 1,318,738 -0.31(-5.26%)
Jun 20, 2003 5.888 5.916 5.771 5.821 561,708 +0.03(+0.48%)
Jun 19, 2003 5.927 5.983 5.793 5.793 1,212,722 -0.40(-6.38%)
Jun 18, 2003 6.055 6.227 5.994 6.188 1,249,917 +0.01(+0.18%)
Jun 17, 2003 6.244 6.261 6.055 6.177 1,319,277 +0.01(+0.18%)
Jun 16, 2003 6.049 6.183 6.022 6.166 1,774,071 +0.28(+4.82%)
Jun 13, 2003 6.094 6.094 5.788 5.882 1,526,279 -0.36(-5.71%)
Jun 12, 2003 6.122 6.272 6.022 6.239 3,118,864 +0.40(+6.76%)
Jun 11, 2003 5.771 5.855 5.649 5.843 1,655,835 +0.37(+6.82%)
Jun 10, 2003 5.398 5.482 5.343 5.471 995,118 +0.04(+0.82%)
Jun 09, 2003 5.510 5.554 5.382 5.426 1,194,214 -0.19(-3.37%)
Jun 06, 2003 5.638 5.676 5.571 5.615 1,611,093 +0.06(+1.10%)
Jun 05, 2003 5.420 5.565 5.382 5.554 1,036,087 -0.01(-0.20%)
Jun 04, 2003 5.387 5.565 5.370 5.565 1,069,689 +0.26(+4.93%)
Jun 03, 2003 5.298 5.354 5.237 5.304 1,026,204 -0.05(-0.94%)
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.