Aegon N.V. (NY: AEG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.96	18.03	17.72	17.77	1,047,600	+0.09(+0.51%)
Nov 29, 2007	17.65	17.77	17.47	17.68	1,128,175	-0.58(-3.18%)
Nov 28, 2007	17.92	18.28	17.89	18.26	857,880	+0.43(+2.41%)
Nov 27, 2007	17.55	17.83	17.51	17.83	962,610	+0.82(+4.82%)
Nov 26, 2007	17.42	17.46	17.00	17.01	738,914	-0.53(-3.02%)
Nov 23, 2007	17.53	17.66	17.44	17.54	459,816	+0.58(+3.42%)
Nov 21, 2007	17.07	17.20	16.77	16.96	1,154,700	-0.43(-2.47%)
Nov 20, 2007	17.20	17.51	17.15	17.39	1,229,136	-0.30(-1.70%)
Nov 19, 2007	17.86	17.86	17.56	17.69	988,800	-0.88(-4.74%)
Nov 16, 2007	18.51	18.61	18.34	18.57	729,900	-0.15(-0.80%)
Nov 15, 2007	18.78	18.91	18.54	18.72	690,800	-0.21(-1.11%)
Nov 14, 2007	19.23	19.25	18.88	18.93	653,800	-0.29(-1.51%)
Nov 13, 2007	18.92	19.23	18.83	19.22	652,611	+0.62(+3.33%)
Nov 12, 2007	18.61	18.97	18.56	18.60	898,857	-0.33(-1.74%)
Nov 09, 2007	18.80	19.20	18.68	18.93	942,300	-0.50(-2.57%)
Nov 08, 2007	19.31	19.48	19.03	19.43	1,116,100	+0.24(+1.25%)
Nov 07, 2007	19.59	19.66	19.16	19.19	637,504	-0.66(-3.32%)
Nov 06, 2007	19.70	19.85	19.53	19.85	677,500	+0.12(+0.61%)
Nov 05, 2007	19.62	19.82	19.55	19.73	850,700	-0.44(-2.18%)
Nov 02, 2007	20.20	20.24	19.87	20.17	1,069,100	+0.07(+0.35%)
Nov 01, 2007	20.24	20.31	20.09	20.10	633,000	-0.56(-2.71%)
Oct 31, 2007	20.45	20.75	20.39	20.66	695,100	+0.41(+2.02%)
Oct 30, 2007	20.23	20.33	20.19	20.25	372,500	+0.04(+0.20%)
Oct 29, 2007	20.22	20.22	20.06	20.21	358,700	+0.09(+0.45%)
Oct 26, 2007	19.95	20.13	19.87	20.12	507,000	+0.23(+1.16%)
Oct 25, 2007	19.92	19.98	19.71	19.89	833,100	-0.08(-0.40%)
Oct 24, 2007	19.80	19.97	19.52	19.97	1,024,600	+0.14(+0.71%)
Oct 23, 2007	19.74	19.83	19.58	19.83	782,400	+0.20(+1.02%)
Oct 22, 2007	19.44	19.63	19.40	19.63	487,700	+0.05(+0.26%)
Oct 19, 2007	19.85	19.87	19.58	19.58	772,300	-0.43(-2.15%)
Oct 18, 2007	19.97	20.05	19.86	20.01	353,900	+0.11(+0.55%)
Oct 17, 2007	20.05	20.05	19.69	19.90	913,900	+0.24(+1.22%)
Oct 16, 2007	19.71	19.78	19.60	19.66	787,100	-0.27(-1.35%)
Oct 15, 2007	20.05	20.05	19.84	19.93	785,500	-0.13(-0.65%)
Oct 12, 2007	19.95	20.07	19.90	20.06	444,300	+0.15(+0.75%)
Oct 11, 2007	19.92	20.14	19.81	19.91	732,500	-0.13(-0.65%)
Oct 10, 2007	20.05	20.14	19.93	20.04	513,400	+0.07(+0.35%)
Oct 09, 2007	19.75	19.98	19.74	19.97	420,100	+0.32(+1.63%)
Oct 08, 2007	19.62	19.69	19.54	19.65	366,500	-0.14(-0.71%)
Oct 05, 2007	19.63	19.94	19.61	19.79	600,800	+0.26(+1.33%)
Oct 04, 2007	19.44	19.57	19.41	19.53	769,400	+0.58(+3.06%)
Oct 03, 2007	19.08	19.10	18.88	18.95	443,400	-0.07(-0.37%)
Oct 02, 2007	19.11	19.13	18.92	19.02	473,500	-0.28(-1.45%)
Oct 01, 2007	18.98	19.33	18.98	19.30	475,800	+0.27(+1.42%)
Sep 28, 2007	19.05	19.13	18.93	19.03	519,400	-0.02(-0.10%)
Sep 27, 2007	19.01	19.06	18.94	19.05	458,500	+0.10(+0.53%)
Sep 26, 2007	19.00	19.06	18.79	18.95	911,900	+0.09(+0.48%)
Sep 25, 2007	18.70	18.89	18.68	18.86	719,800	+0.14(+0.75%)
Sep 24, 2007	18.85	18.90	18.69	18.72	542,300	-0.22(-1.16%)
Sep 21, 2007	18.90	18.98	18.88	18.94	391,600	+0.18(+0.96%)
Sep 20, 2007	18.77	18.97	18.71	18.76	612,700	+0.03(+0.16%)
Sep 19, 2007	18.78	18.89	18.65	18.73	792,000	-0.01(-0.05%)
Sep 18, 2007	18.23	18.77	18.17	18.74	978,100	+0.64(+3.54%)
Sep 17, 2007	18.15	18.19	17.99	18.10	590,300	-0.25(-1.36%)
Sep 14, 2007	18.23	18.37	18.20	18.35	617,200	+0.10(+0.55%)
Sep 13, 2007	18.31	18.39	18.22	18.25	391,700	+0.08(+0.44%)
Sep 12, 2007	18.07	18.29	18.00	18.17	509,800	-0.03(-0.16%)
Sep 11, 2007	18.12	18.23	18.03	18.20	1,503,100	+0.10(+0.55%)
Sep 10, 2007	18.15	18.22	17.89	18.10	760,800	+0.01(+0.06%)
Sep 07, 2007	18.10	18.20	17.90	18.09	823,600	-0.18(-0.99%)
Sep 06, 2007	18.16	18.31	18.03	18.27	663,100	+0.10(+0.55%)
Sep 05, 2007	18.16	18.24	18.00	18.17	849,500	-0.14(-0.76%)

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.