Aegon N.V. ADR (NY: AEG )

4.850 USD -0.050 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.85 14.96 14.76 14.87 300,500 +0.09(+0.61%)
Feb 26, 2004 14.68 14.85 14.64 14.78 260,900 +0.00(+0.00%)
Feb 25, 2004 14.77 14.82 14.58 14.78 395,500 -0.25(-1.66%)
Feb 24, 2004 14.95 15.14 14.89 15.03 360,700 -0.16(-1.05%)
Feb 23, 2004 15.42 15.44 15.17 15.19 246,200 -0.12(-0.78%)
Feb 20, 2004 15.62 15.62 15.20 15.31 438,200 -0.19(-1.23%)
Feb 19, 2004 15.63 15.70 15.50 15.50 357,000 +0.03(+0.19%)
Feb 18, 2004 15.68 15.68 15.35 15.47 540,500 -0.28(-1.78%)
Feb 17, 2004 15.65 15.81 15.57 15.75 437,100 +0.35(+2.27%)
Feb 13, 2004 15.64 15.64 15.29 15.40 311,000 -0.35(-2.22%)
Feb 12, 2004 15.73 15.83 15.66 15.75 296,100 -0.08(-0.51%)
Feb 11, 2004 15.59 15.93 15.51 15.83 1,262,200 +0.44(+2.86%)
Feb 10, 2004 15.35 15.45 15.27 15.39 273,400 -0.10(-0.65%)
Feb 09, 2004 15.51 15.58 15.39 15.49 228,700 +0.27(+1.77%)
Feb 06, 2004 15.08 15.29 15.04 15.22 319,200 +0.12(+0.79%)
Feb 05, 2004 15.20 15.22 15.05 15.10 427,300 +0.25(+1.68%)
Feb 04, 2004 14.97 15.10 14.85 14.85 599,100 -0.31(-2.04%)
Feb 03, 2004 15.26 15.27 15.10 15.16 565,100 -0.27(-1.75%)
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.