MENU

Aegon N.V. ADR (NY: AEG )

4.490 +0.110 (+2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 13.07 13.13 12.75 12.78 693,600 +0.27(+2.16%)
Jul 30, 2003 12.76 12.78 12.45 12.51 382,700 -0.37(-2.87%)
Jul 29, 2003 13.23 13.29 12.80 12.88 519,100 -0.09(-0.69%)
Jul 28, 2003 12.98 13.08 12.89 12.97 464,100 +0.10(+0.78%)
Jul 25, 2003 12.66 12.87 12.52 12.87 407,700 +0.22(+1.74%)
Jul 24, 2003 12.52 12.79 12.46 12.65 673,900 +0.49(+4.03%)
Jul 23, 2003 12.24 12.24 12.05 12.16 338,400 +0.01(+0.08%)
Jul 22, 2003 12.07 12.20 12.00 12.15 361,500 +0.06(+0.50%)
Jul 21, 2003 12.22 12.30 12.03 12.09 467,700 -0.24(-1.95%)
Jul 18, 2003 12.12 12.40 12.06 12.33 706,800 +0.73(+6.29%)
Jul 17, 2003 11.64 11.75 11.48 11.60 397,900 -0.39(-3.25%)
Jul 16, 2003 12.22 12.22 11.85 11.99 859,700 +0.03(+0.25%)
Jul 15, 2003 12.25 12.34 11.86 11.96 1,363,200 +0.37(+3.19%)
Jul 14, 2003 11.83 11.92 11.51 11.59 1,283,300 +0.49(+4.41%)
Jul 11, 2003 11.16 11.23 11.06 11.10 1,091,700 +0.25(+2.30%)
Jul 10, 2003 10.94 10.94 10.74 10.85 705,800 -0.31(-2.78%)
Jul 09, 2003 11.10 11.23 11.02 11.16 470,400 -0.11(-0.98%)
Jul 08, 2003 11.04 11.32 11.00 11.27 1,046,200 +0.33(+3.02%)
Jul 07, 2003 10.61 10.96 10.61 10.94 811,200 +0.66(+6.42%)
Jul 03, 2003 10.24 10.41 10.20 10.28 192,300 -0.05(-0.48%)
Jul 02, 2003 10.25 10.39 10.13 10.33 515,100 +0.31(+3.09%)
Jul 01, 2003 9.840 10.02 9.660 10.02 433,900 -0.02(-0.20%)
Jun 30, 2003 10.22 10.25 9.920 10.04 438,400 -0.12(-1.18%)
Jun 27, 2003 10.32 10.42 10.16 10.16 642,000 +0.19(+1.91%)
Jun 26, 2003 9.890 10.00 9.800 9.970 391,200 +0.16(+1.63%)
Jun 25, 2003 9.860 10.04 9.780 9.810 457,800 -0.09(-0.91%)
Jun 24, 2003 9.840 9.940 9.780 9.900 529,300 -0.01(-0.10%)
Jun 23, 2003 10.04 10.07 9.860 9.910 733,900 -0.55(-5.26%)
Jun 20, 2003 10.58 10.63 10.37 10.46 312,600 +0.05(+0.48%)
Jun 19, 2003 10.65 10.75 10.41 10.41 674,900 -0.71(-6.38%)
Jun 18, 2003 10.88 11.19 10.77 11.12 695,600 +0.02(+0.18%)
Jun 17, 2003 11.22 11.25 10.88 11.10 734,200 +0.02(+0.18%)
Jun 16, 2003 10.87 11.11 10.82 11.08 987,300 +0.51(+4.82%)
Jun 13, 2003 10.95 10.95 10.40 10.57 849,400 -0.64(-5.71%)
Jun 12, 2003 11.00 11.27 10.82 11.21 1,735,700 +0.71(+6.76%)
Jun 11, 2003 10.37 10.52 10.15 10.50 921,500 +0.67(+6.82%)
Jun 10, 2003 9.700 9.850 9.600 9.830 553,800 +0.08(+0.82%)
Jun 09, 2003 9.900 9.980 9.670 9.750 664,600 -0.34(-3.37%)
Jun 06, 2003 10.13 10.20 10.01 10.09 896,600 +0.11(+1.10%)
Jun 05, 2003 9.740 10.00 9.670 9.980 576,600 -0.02(-0.20%)
Jun 04, 2003 9.680 10.00 9.650 10.00 595,300 +0.47(+4.93%)
Jun 03, 2003 9.520 9.620 9.410 9.530 571,100 -0.09(-0.94%)
Jun 02, 2003 9.750 9.890 9.610 9.620 1,022,600 +0.01(+0.10%)
May 30, 2003 9.480 9.620 9.440 9.610 625,100 +0.19(+2.02%)
May 29, 2003 9.480 9.710 9.380 9.420 578,400 -0.13(-1.36%)
May 28, 2003 9.340 9.630 9.300 9.550 910,400 +0.29(+3.13%)
May 27, 2003 8.860 9.310 8.800 9.260 1,085,900 +0.48(+5.47%)
May 23, 2003 8.770 8.840 8.650 8.780 1,931,300 -0.59(-6.30%)
May 22, 2003 8.850 9.430 8.760 9.370 1,051,500 +0.29(+3.19%)
May 21, 2003 8.920 9.080 8.770 9.080 1,295,800 -0.42(-4.42%)
May 20, 2003 9.430 9.660 9.250 9.500 663,800 -0.10(-1.04%)
May 19, 2003 9.890 9.920 9.550 9.600 804,300 -0.86(-8.22%)
May 16, 2003 10.29 10.52 10.25 10.46 455,100 +0.20(+1.95%)
May 15, 2003 10.23 10.27 10.10 10.26 416,000 -0.08(-0.77%)
May 14, 2003 10.46 10.51 10.15 10.34 400,100 +0.26(+2.58%)
May 13, 2003 9.920 10.22 9.920 10.08 531,300 -0.09(-0.88%)
May 12, 2003 9.860 10.20 9.750 10.17 498,300 +0.15(+1.50%)
May 09, 2003 9.710 10.06 9.620 10.02 621,000 +0.35(+3.62%)
May 08, 2003 9.740 9.900 9.670 9.670 845,100 -0.64(-6.21%)
May 07, 2003 10.64 10.64 10.09 10.31 911,600 -0.60(-5.50%)
May 06, 2003 10.52 11.05 10.49 10.91 709,500 -0.02(-0.18%)
May 05, 2003 10.69 11.04 10.60 10.93 783,000 +0.60(+5.81%)
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