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
)
6.370
-0.020 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2005
9.076
9.110
9.036
9.041
1,114,033
+0.05(+0.57%)
Nov 29, 2005
8.996
9.064
8.955
8.990
938,455
-0.01(-0.06%)
Nov 28, 2005
9.018
9.018
8.932
8.996
1,149,638
+0.12(+1.36%)
Nov 25, 2005
8.955
8.955
8.852
8.875
435,804
-0.14(-1.53%)
Nov 23, 2005
8.932
9.041
8.921
9.013
649,954
+0.03(+0.32%)
Nov 22, 2005
8.852
9.024
8.824
8.984
745,423
+0.06(+0.64%)
Nov 21, 2005
8.910
8.938
8.858
8.927
701,616
+0.00(+0.00%)
Nov 18, 2005
8.904
8.938
8.835
8.927
694,809
+0.04(+0.45%)
Nov 17, 2005
8.784
8.892
8.766
8.887
898,138
+0.09(+0.98%)
Nov 16, 2005
8.824
8.829
8.772
8.801
757,466
-0.07(-0.78%)
Nov 15, 2005
8.887
8.932
8.841
8.869
1,631,344
-0.14(-1.53%)
Nov 14, 2005
9.024
9.041
8.967
9.007
903,199
-0.05(-0.51%)
Nov 11, 2005
9.030
9.070
9.013
9.053
652,747
+0.07(+0.83%)
Nov 10, 2005
8.950
9.013
8.869
8.978
800,400
+0.18(+2.08%)
Nov 09, 2005
8.778
8.841
8.738
8.795
693,238
-0.05(-0.58%)
Nov 08, 2005
8.852
8.881
8.818
8.847
465,998
-0.05(-0.52%)
Nov 07, 2005
8.812
8.910
8.829
8.892
621,331
+0.09(+0.98%)
Nov 04, 2005
8.881
8.904
8.738
8.806
861,661
-0.05(-0.58%)
Nov 03, 2005
8.927
8.950
8.852
8.858
1,046,839
-0.02(-0.19%)
Nov 02, 2005
8.709
8.910
8.709
8.875
1,078,603
+0.16(+1.84%)
Nov 01, 2005
8.720
8.732
8.663
8.715
701,790
+0.04(+0.46%)
Oct 31, 2005
8.657
8.680
8.623
8.675
963,238
+0.05(+0.60%)
Oct 28, 2005
8.594
8.629
8.537
8.623
1,039,857
+0.07(+0.80%)
Oct 27, 2005
8.606
8.629
8.537
8.554
1,344,066
-0.03(-0.33%)
Oct 26, 2005
8.640
8.680
8.572
8.583
1,626,807
-0.06(-0.73%)
Oct 25, 2005
8.663
8.703
8.606
8.646
692,715
-0.03(-0.40%)
Oct 24, 2005
8.583
8.680
8.572
8.680
685,384
+0.14(+1.61%)
Oct 21, 2005
8.594
8.612
8.486
8.543
1,014,201
+0.03(+0.40%)
Oct 20, 2005
8.600
8.612
8.486
8.508
1,396,600
-0.23(-2.62%)
Oct 19, 2005
8.549
8.738
8.531
8.738
903,723
+0.14(+1.60%)
Oct 18, 2005
8.594
8.657
8.577
8.600
927,285
+0.01(+0.07%)
Oct 17, 2005
8.468
8.652
8.445
8.594
860,788
+0.02(+0.20%)
Oct 14, 2005
8.520
8.617
8.463
8.577
899,360
+0.18(+2.11%)
Oct 13, 2005
8.296
8.411
8.285
8.400
578,222
+0.05(+0.55%)
Oct 12, 2005
8.405
8.440
8.296
8.354
661,299
-0.03(-0.41%)
Oct 11, 2005
8.486
8.497
8.382
8.388
721,163
-0.10(-1.15%)
Oct 10, 2005
8.549
8.554
8.468
8.486
653,445
-0.07(-0.87%)
Oct 07, 2005
8.617
8.617
8.526
8.560
585,552
+0.02(+0.27%)
Oct 06, 2005
8.537
8.606
8.497
8.537
1,103,038
+0.07(+0.88%)
Oct 05, 2005
8.594
8.600
8.457
8.463
627,789
-0.06(-0.74%)
Oct 04, 2005
8.537
8.635
8.520
8.526
628,487
-0.01(-0.07%)
Oct 03, 2005
8.491
8.543
8.474
8.531
631,454
-0.01(-0.07%)
Sep 30, 2005
8.508
8.577
8.491
8.537
698,998
+0.01(+0.07%)
Sep 29, 2005
8.405
8.531
8.371
8.531
827,278
+0.14(+1.64%)
Sep 28, 2005
8.377
8.411
8.360
8.394
966,380
+0.11(+1.31%)
Sep 27, 2005
8.274
8.319
8.245
8.285
1,155,921
+0.20(+2.48%)
Sep 26, 2005
8.067
8.159
8.044
8.085
923,445
+0.13(+1.66%)
Sep 23, 2005
7.953
7.987
7.907
7.953
828,849
-0.07(-0.86%)
Sep 22, 2005
7.976
8.027
7.936
8.021
1,048,933
-0.06(-0.78%)
Sep 21, 2005
8.136
8.165
8.056
8.085
579,793
-0.05(-0.63%)
Sep 20, 2005
8.239
8.274
8.136
8.136
582,760
-0.06(-0.77%)
Sep 19, 2005
8.228
8.228
8.170
8.199
673,516
-0.10(-1.17%)
Sep 16, 2005
8.228
8.302
8.211
8.296
927,110
+0.18(+2.19%)
Sep 15, 2005
8.102
8.165
8.102
8.119
1,191,176
-0.02(-0.28%)
Sep 14, 2005
8.153
8.205
8.130
8.142
1,932,760
-0.02(-0.28%)
Sep 13, 2005
8.205
8.205
8.142
8.165
749,961
-0.09(-1.04%)
Sep 12, 2005
8.279
8.302
8.233
8.251
719,243
-0.15(-1.84%)
Sep 09, 2005
8.360
8.423
8.360
8.405
461,984
+0.07(+0.89%)
Sep 08, 2005
8.325
8.360
8.314
8.331
638,610
-0.07(-0.82%)
Sep 07, 2005
8.354
8.423
8.337
8.400
831,292
+0.08(+0.96%)
Sep 06, 2005
8.268
8.354
8.256
8.319
1,097,802
+0.22(+2.69%)
Sep 02, 2005
8.085
8.142
8.079
8.102
544,363
-0.04(-0.49%)
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
.