Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aegon N.V. ADR
(NY:
AEG
)
6.460
+0.050 (+0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
3.378
3.381
3.348
3.372
506,367
+0.09(+2.76%)
Oct 26, 2012
3.293
3.281
3.281
3.281
867,163
-0.01(-0.37%)
Oct 25, 2012
3.336
3.348
3.275
3.293
435,115
+0.04(+1.30%)
Oct 24, 2012
3.287
3.299
3.251
3.251
442,970
-0.04(-1.28%)
Oct 23, 2012
3.287
3.317
3.269
3.293
811,958
-0.10(-2.85%)
Oct 19, 2012
3.432
3.438
3.378
3.390
544,822
-0.07(-1.92%)
Oct 18, 2012
3.469
3.496
3.438
3.456
723,704
-0.01(-0.35%)
Oct 17, 2012
3.450
3.481
3.432
3.469
782,446
+0.08(+2.32%)
Oct 16, 2012
3.360
3.396
3.348
3.390
724,980
+0.10(+3.13%)
Oct 15, 2012
3.287
3.293
3.257
3.287
535,690
+0.05(+1.68%)
Oct 12, 2012
3.269
3.281
3.215
3.233
484,701
+0.01(+0.19%)
Oct 11, 2012
3.251
3.275
3.227
3.227
893,751
+0.07(+2.30%)
Oct 10, 2012
3.197
3.203
3.142
3.154
499,031
-0.01(-0.19%)
Oct 09, 2012
3.203
3.227
3.154
3.160
664,723
-0.08(-2.43%)
Oct 08, 2012
3.239
3.251
3.227
3.239
1,050,431
-0.05(-1.65%)
Oct 05, 2012
3.305
3.336
3.287
3.293
482,819
+0.02(+0.55%)
Oct 04, 2012
3.245
3.275
3.233
3.275
455,130
+0.07(+2.26%)
Oct 03, 2012
3.221
3.221
3.178
3.203
491,034
-0.01(-0.19%)
Oct 02, 2012
3.239
3.251
3.197
3.209
799,528
+0.05(+1.53%)
Oct 01, 2012
3.166
3.227
3.160
3.160
912,502
+0.01(+0.38%)
Sep 28, 2012
3.197
3.203
3.142
3.148
1,014,397
-0.15(-4.58%)
Sep 27, 2012
3.263
3.309
3.227
3.299
922,152
+0.07(+2.25%)
Sep 26, 2012
3.281
3.281
3.227
3.227
1,538,813
-0.07(-2.20%)
Sep 25, 2012
3.336
3.378
3.293
3.299
1,998,136
-0.04(-1.09%)
Sep 24, 2012
3.323
3.348
3.305
3.336
531,518
-0.04(-1.25%)
Sep 21, 2012
3.408
3.414
3.378
3.378
394,193
+0.02(+0.72%)
Sep 20, 2012
3.323
3.360
3.308
3.354
787,824
-0.08(-2.29%)
Sep 19, 2012
3.426
3.441
3.402
3.432
847,968
-0.02(-0.53%)
Sep 18, 2012
3.475
3.487
3.438
3.450
708,967
-0.10(-2.89%)
Sep 17, 2012
3.565
3.583
3.541
3.553
1,010,050
+0.01(+0.17%)
Sep 14, 2012
3.559
3.598
3.535
3.547
1,207,740
+0.06(+1.73%)
Sep 13, 2012
3.378
3.499
3.348
3.487
1,004,104
+0.09(+2.67%)
Sep 12, 2012
3.444
3.450
3.393
3.396
994,644
+0.05(+1.44%)
Sep 11, 2012
3.317
3.366
3.317
3.348
891,210
+0.10(+2.97%)
Sep 10, 2012
3.299
3.317
3.245
3.251
552,048
-0.08(-2.54%)
Sep 07, 2012
3.342
3.354
3.323
3.336
1,128,529
+0.07(+2.22%)
Sep 06, 2012
3.178
3.269
3.178
3.263
928,924
+0.15(+4.85%)
Sep 05, 2012
3.124
3.142
3.106
3.112
727,120
+0.02(+0.59%)
Sep 04, 2012
3.118
3.118
3.070
3.094
754,174
+0.00(+0.00%)
Aug 31, 2012
3.118
3.136
3.070
3.094
617,296
+0.07(+2.20%)
Aug 30, 2012
3.058
3.058
3.003
3.027
924,042
-0.10(-3.09%)
Aug 29, 2012
3.118
3.136
3.094
3.124
452,338
+0.00(+0.00%)
Aug 27, 2012
3.154
3.166
3.118
3.124
781,139
+0.02(+0.58%)
Aug 24, 2012
3.082
3.136
3.070
3.106
553,086
-0.07(-2.10%)
Aug 23, 2012
3.178
3.203
3.154
3.172
779,773
-0.05(-1.69%)
Aug 22, 2012
3.191
3.245
3.178
3.227
903,005
+0.05(+1.71%)
Aug 21, 2012
3.178
3.221
3.160
3.172
804,161
+0.05(+1.55%)
Aug 20, 2012
3.148
3.154
3.088
3.124
843,295
-0.07(-2.27%)
Aug 17, 2012
3.215
3.215
3.178
3.197
745,227
-0.02(-0.56%)
Aug 16, 2012
3.166
3.221
3.149
3.215
579,257
+0.10(+3.16%)
Aug 15, 2012
3.099
3.134
3.099
3.116
812,345
+0.01(+0.38%)
Aug 14, 2012
3.122
3.140
3.093
3.105
1,261,723
+0.02(+0.57%)
Aug 13, 2012
3.122
3.140
3.057
3.087
555,926
-0.03(-0.95%)
Aug 10, 2012
3.081
3.116
3.057
3.116
1,065,698
+0.05(+1.73%)
Aug 09, 2012
3.099
3.116
3.051
3.063
1,739,430
+0.14(+4.64%)
Aug 08, 2012
2.916
2.945
2.904
2.927
953,465
-0.01(-0.20%)
Aug 07, 2012
2.927
2.945
2.922
2.933
919,747
+0.06(+2.26%)
Aug 06, 2012
2.886
2.907
2.868
2.868
1,071,699
+0.06(+2.10%)
Aug 03, 2012
2.745
2.827
2.745
2.809
1,312,885
+0.24(+9.43%)
Aug 02, 2012
2.591
2.615
2.532
2.567
927,544
-0.12(-4.40%)
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
.