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 (%)
Feb 28, 2003
5.774
5.867
5.724
5.807
1,020,744
+0.32(+5.92%)
Feb 27, 2003
5.251
5.515
5.097
5.482
1,483,876
+0.15(+2.79%)
Feb 26, 2003
5.504
5.509
5.289
5.333
1,910,307
-0.58(-9.86%)
Feb 25, 2003
5.950
5.955
5.586
5.917
1,724,618
-0.30(-4.87%)
Feb 24, 2003
6.263
6.324
6.203
6.219
928,990
-0.63(-9.16%)
Feb 21, 2003
6.616
6.847
6.528
6.847
807,256
+0.15(+2.30%)
Feb 20, 2003
6.814
6.852
6.599
6.693
502,377
-0.21(-3.03%)
Feb 19, 2003
7.166
7.205
6.869
6.902
516,368
-0.21(-3.02%)
Feb 18, 2003
6.951
7.182
6.946
7.116
667,172
+0.31(+4.61%)
Feb 14, 2003
6.517
6.863
6.484
6.803
874,664
+0.36(+5.55%)
Feb 13, 2003
6.417
6.489
6.285
6.445
613,391
+0.26(+4.27%)
Feb 12, 2003
6.219
6.351
6.170
6.181
643,915
-0.32(-4.91%)
Feb 11, 2003
6.456
6.599
6.445
6.500
951,519
+0.20(+3.23%)
Feb 10, 2003
6.280
6.307
6.076
6.296
687,885
-0.17(-2.64%)
Feb 07, 2003
6.665
6.682
6.373
6.467
518,003
-0.28(-4.16%)
Feb 06, 2003
6.797
6.814
6.654
6.748
354,298
-0.23(-3.31%)
Feb 05, 2003
6.979
7.127
6.907
6.979
516,004
+0.08(+1.20%)
Feb 04, 2003
6.891
6.968
6.808
6.896
537,080
-0.29(-3.98%)
Feb 03, 2003
7.182
7.293
7.149
7.182
1,001,303
+0.18(+2.59%)
Jan 31, 2003
6.500
7.155
6.500
7.001
1,419,557
+0.25(+3.75%)
Jan 30, 2003
6.935
6.962
6.731
6.748
714,593
+0.02(+0.25%)
Jan 29, 2003
6.550
6.786
6.473
6.731
573,782
+0.08(+1.24%)
Jan 28, 2003
6.566
6.693
6.495
6.649
590,680
+0.20(+3.16%)
Jan 27, 2003
6.720
6.808
6.357
6.445
855,404
-0.51(-7.28%)
Jan 24, 2003
7.144
7.188
6.907
6.951
483,663
-0.15(-2.17%)
Jan 23, 2003
7.028
7.160
6.990
7.105
602,671
+0.20(+2.95%)
Jan 22, 2003
6.819
6.990
6.808
6.902
830,513
-0.20(-2.79%)
Jan 21, 2003
7.320
7.375
7.089
7.100
841,959
-0.52(-6.79%)
Jan 17, 2003
7.650
7.771
7.562
7.617
369,379
-0.24(-3.01%)
Jan 16, 2003
7.948
7.948
7.788
7.854
286,709
-0.09(-1.18%)
Jan 15, 2003
8.124
8.124
7.870
7.948
284,711
-0.20(-2.50%)
Jan 14, 2003
8.113
8.179
8.030
8.151
514,732
+0.12(+1.51%)
Jan 13, 2003
8.135
8.162
7.937
8.030
456,228
+0.12(+1.46%)
Jan 10, 2003
7.815
7.981
7.815
7.915
658,087
+0.00(+0.00%)
Jan 09, 2003
7.507
7.926
7.507
7.915
862,490
+0.65(+9.02%)
Jan 08, 2003
7.425
7.458
7.221
7.260
423,160
-0.21(-2.87%)
Jan 07, 2003
7.436
7.540
7.265
7.474
832,875
-0.30(-3.82%)
Jan 06, 2003
7.496
7.815
7.491
7.771
557,248
+0.15(+1.95%)
Jan 03, 2003
7.595
7.705
7.513
7.623
574,691
-0.01(-0.14%)
Jan 02, 2003
7.238
7.639
7.227
7.634
765,830
+0.57(+8.11%)
Dec 31, 2002
7.017
7.111
6.995
7.061
646,277
-0.05(-0.70%)
Dec 30, 2002
6.979
7.155
6.924
7.111
595,040
+0.24(+3.44%)
Dec 27, 2002
6.990
7.017
6.797
6.874
476,032
-0.22(-3.10%)
Dec 26, 2002
6.990
7.177
6.990
7.094
378,464
-0.01(-0.08%)
Dec 24, 2002
7.072
7.122
7.017
7.100
152,621
+0.03(+0.39%)
Dec 23, 2002
7.122
7.205
7.056
7.072
632,105
-0.08(-1.08%)
Dec 20, 2002
7.078
7.232
7.061
7.149
888,836
+0.00(+0.00%)
Dec 19, 2002
7.205
7.408
7.083
7.149
575,236
-0.23(-3.13%)
Dec 18, 2002
7.436
7.513
7.348
7.381
384,096
-0.24(-3.11%)
Dec 17, 2002
7.705
7.887
7.568
7.617
477,486
-0.21(-2.67%)
Dec 16, 2002
7.425
7.870
7.419
7.826
641,917
+0.40(+5.41%)
Dec 13, 2002
7.447
7.491
7.348
7.425
544,348
-0.33(-4.26%)
Dec 12, 2002
7.837
7.881
7.705
7.755
398,086
-0.13(-1.67%)
Dec 11, 2002
7.793
7.986
7.782
7.887
497,290
+0.15(+1.99%)
Dec 10, 2002
7.656
7.738
7.546
7.733
599,037
+0.14(+1.81%)
Dec 09, 2002
7.870
7.909
7.595
7.595
672,077
-0.36(-4.56%)
Dec 06, 2002
7.788
8.107
7.733
7.959
556,703
-0.16(-1.97%)
Dec 05, 2002
8.459
8.459
7.970
8.118
566,696
-0.06(-0.67%)
Dec 04, 2002
7.898
8.179
7.815
8.173
822,337
+0.02(+0.27%)
Dec 03, 2002
8.294
8.349
8.063
8.151
716,410
-0.41(-4.76%)
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
.