MENU

Aegon N.V. ADR (NY: AEG )

5.145 -0.075 (-1.44%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.670 5.810 5.640 5.710 696,161 -0.06(-1.04%)
Jul 28, 2011 5.770 5.850 5.740 5.770 678,764 +0.03(+0.52%)
Jul 27, 2011 5.870 5.890 5.700 5.740 1,108,829 -0.25(-4.17%)
Jul 26, 2011 6.010 6.040 5.970 5.990 3,011,259 -0.02(-0.33%)
Jul 25, 2011 6.050 6.060 5.990 6.010 3,738,558 -0.18(-2.91%)
Jul 22, 2011 6.190 6.220 6.190 6.190 585,084 -0.05(-0.80%)
Jul 21, 2011 6.180 6.290 6.160 6.240 1,156,478 +0.29(+4.87%)
Jul 20, 2011 5.910 5.980 5.850 5.950 1,025,063 +0.19(+3.30%)
Jul 19, 2011 5.700 5.800 5.700 5.760 1,778,291 +0.19(+3.41%)
Jul 18, 2011 5.690 5.690 5.500 5.570 1,221,200 -0.28(-4.79%)
Jul 15, 2011 5.900 5.930 5.810 5.850 1,104,236 -0.05(-0.85%)
Jul 14, 2011 6.000 6.010 5.870 5.900 1,189,452 -0.19(-3.12%)
Jul 13, 2011 6.020 6.150 5.950 6.090 2,016,064 +0.05(+0.83%)
Jul 12, 2011 5.920 6.100 5.920 6.040 4,243,011 -0.07(-1.15%)
Jul 11, 2011 6.170 6.190 6.075 6.110 1,018,706 -0.45(-6.86%)
Jul 08, 2011 6.570 6.590 6.490 6.560 651,268 -0.17(-2.53%)
Jul 07, 2011 6.720 6.750 6.690 6.730 573,504 +0.02(+0.30%)
Jul 06, 2011 6.680 6.710 6.610 6.710 823,025 -0.17(-2.47%)
Jul 05, 2011 6.940 6.950 6.860 6.880 648,733 -0.11(-1.57%)
Jul 01, 2011 6.870 7.010 6.850 6.990 906,776 +0.19(+2.79%)
Jun 30, 2011 6.690 6.840 6.670 6.800 690,861 +0.20(+3.03%)
Jun 29, 2011 6.560 6.620 6.510 6.600 710,967 +0.21(+3.29%)
Jun 28, 2011 6.280 6.400 6.280 6.390 722,445 +0.14(+2.24%)
Jun 27, 2011 6.110 6.260 6.102 6.250 651,422 +0.02(+0.32%)
Jun 24, 2011 6.270 6.300 6.190 6.230 2,334,785 -0.12(-1.89%)
Jun 23, 2011 6.250 6.360 6.200 6.350 1,520,522 -0.10(-1.55%)
Jun 22, 2011 6.530 6.560 6.450 6.450 602,747 -0.08(-1.23%)
Jun 21, 2011 6.420 6.540 6.420 6.530 463,808 +0.19(+3.00%)
Jun 20, 2011 6.320 6.350 6.310 6.340 483,607 -0.07(-1.09%)
Jun 17, 2011 6.450 6.460 6.380 6.410 461,748 +0.11(+1.75%)
Jun 16, 2011 6.300 6.330 6.200 6.300 1,226,320 -0.08(-1.25%)
Jun 15, 2011 6.510 6.520 6.320 6.380 1,367,540 -0.23(-3.48%)
Jun 14, 2011 6.600 6.655 6.590 6.610 1,967,524 +0.12(+1.85%)
Jun 13, 2011 6.510 6.540 6.421 6.490 718,196 +0.00(+0.00%)
Jun 10, 2011 6.620 6.630 6.440 6.490 885,623 -0.10(-1.52%)
Jun 09, 2011 6.500 6.620 6.465 6.590 496,837 +0.03(+0.46%)
Jun 08, 2011 6.600 6.620 6.520 6.560 1,049,255 -0.15(-2.24%)
Jun 07, 2011 6.760 6.795 6.690 6.710 743,637 +0.09(+1.36%)
Jun 06, 2011 6.680 6.720 6.610 6.620 787,020 -0.15(-2.22%)
Jun 03, 2011 6.650 6.830 6.650 6.770 1,138,623 +0.23(+3.52%)
May 24, 2011 6.600 6.640 6.520 6.540 896,754 -0.03(-0.46%)
May 23, 2011 6.520 6.590 6.500 6.570 979,381 -0.25(-3.67%)
May 20, 2011 6.940 6.970 6.790 6.820 774,635 -0.18(-2.57%)
May 19, 2011 6.980 7.010 6.900 7.000 1,143,553 +0.00(+0.00%)
May 18, 2011 6.890 7.010 6.870 7.000 1,377,685 +0.11(+1.60%)
May 17, 2011 6.850 6.920 6.810 6.890 1,148,124 +0.02(+0.29%)
May 16, 2011 6.880 6.970 6.840 6.870 2,257,736 -0.11(-1.58%)
May 13, 2011 7.110 7.110 6.910 6.980 1,892,689 -0.29(-3.99%)
May 12, 2011 7.210 7.310 7.150 7.270 1,921,212 -0.28(-3.71%)
May 11, 2011 7.660 7.690 7.500 7.550 1,101,923 -0.08(-1.05%)
May 10, 2011 7.570 7.650 7.570 7.630 766,861 +0.10(+1.33%)
May 09, 2011 7.460 7.530 7.420 7.530 731,819 -0.02(-0.26%)
May 06, 2011 7.710 7.760 7.490 7.550 2,204,070 -0.01(-0.13%)
May 05, 2011 7.630 7.680 7.540 7.560 955,155 -0.24(-3.08%)
May 04, 2011 7.930 7.930 7.760 7.800 633,979 -0.15(-1.89%)
May 03, 2011 7.900 7.995 7.870 7.950 418,777 -0.01(-0.13%)
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.
TOP
Email a Story