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 (%)
Feb 27, 2004
8.500
8.563
8.449
8.512
524,984
+0.05(+0.61%)
Feb 26, 2004
8.403
8.500
8.380
8.460
455,801
+0.00(+0.00%)
Feb 25, 2004
8.454
8.483
8.346
8.460
690,952
-0.14(-1.66%)
Feb 24, 2004
8.557
8.666
8.523
8.603
630,156
-0.09(-1.05%)
Feb 23, 2004
8.826
8.838
8.683
8.695
430,120
-0.07(-0.78%)
Feb 20, 2004
8.941
8.941
8.700
8.763
765,551
-0.11(-1.23%)
Feb 19, 2004
8.947
8.987
8.872
8.872
623,691
+0.02(+0.19%)
Feb 18, 2004
8.975
8.975
8.786
8.855
944,273
-0.16(-1.78%)
Feb 17, 2004
8.958
9.050
8.912
9.015
763,629
+0.20(+2.27%)
Feb 13, 2004
8.952
8.952
8.752
8.815
543,328
-0.20(-2.22%)
Feb 12, 2004
9.004
9.061
8.964
9.015
517,297
-0.05(-0.51%)
Feb 11, 2004
8.924
9.118
8.878
9.061
2,205,109
+0.25(+2.86%)
Feb 10, 2004
8.786
8.844
8.741
8.809
477,639
-0.06(-0.65%)
Feb 09, 2004
8.878
8.918
8.809
8.866
399,547
+0.15(+1.77%)
Feb 06, 2004
8.632
8.752
8.609
8.712
557,654
+0.07(+0.79%)
Feb 05, 2004
8.700
8.712
8.615
8.643
746,508
+0.14(+1.68%)
Feb 04, 2004
8.569
8.643
8.500
8.500
1,046,649
-0.18(-2.04%)
Feb 03, 2004
8.735
8.741
8.643
8.678
987,250
-0.15(-1.75%)
Feb 02, 2004
8.752
8.924
8.660
8.832
1,175,231
+0.10(+1.18%)
Jan 30, 2004
8.706
8.758
8.632
8.729
600,281
+0.08(+0.93%)
Jan 29, 2004
8.792
8.798
8.603
8.649
753,846
-0.21(-2.39%)
Jan 28, 2004
9.044
9.124
8.849
8.861
1,091,548
-0.17(-1.90%)
Jan 27, 2004
9.101
9.101
8.969
9.032
433,090
+0.01(+0.13%)
Jan 26, 2004
8.924
9.073
8.866
9.021
675,229
-0.02(-0.19%)
Jan 23, 2004
9.078
9.130
9.004
9.038
401,643
-0.11(-1.25%)
Jan 22, 2004
9.067
9.187
9.061
9.153
798,570
+0.02(+0.25%)
Jan 21, 2004
9.021
9.176
8.975
9.130
668,066
+0.14(+1.59%)
Jan 20, 2004
9.010
9.032
8.918
8.987
727,990
-0.23(-2.54%)
Jan 16, 2004
9.279
9.290
9.158
9.221
596,787
-0.01(-0.06%)
Jan 15, 2004
9.267
9.273
9.118
9.227
824,251
+0.20(+2.22%)
Jan 14, 2004
8.924
9.027
8.895
9.027
681,344
+0.29(+3.27%)
Jan 13, 2004
8.861
8.872
8.672
8.741
559,051
+0.03(+0.33%)
Jan 12, 2004
8.695
8.712
8.626
8.712
458,771
-0.06(-0.72%)
Jan 09, 2004
8.735
8.901
8.758
8.775
571,979
+0.04(+0.46%)
Jan 08, 2004
8.597
8.746
8.597
8.735
387,143
+0.21(+2.48%)
Jan 07, 2004
8.517
8.517
8.431
8.523
619,324
-0.16(-1.85%)
Jan 06, 2004
8.586
8.718
8.575
8.683
803,287
-0.05(-0.59%)
Jan 05, 2004
8.718
8.741
8.643
8.735
643,608
+0.26(+3.11%)
Jan 02, 2004
8.500
8.580
8.471
8.471
426,276
+0.00(+0.00%)
Dec 31, 2003
8.409
8.500
8.386
8.471
345,913
+0.11(+1.30%)
Dec 30, 2003
8.346
8.397
8.323
8.363
343,292
+0.01(+0.14%)
Dec 29, 2003
8.202
8.351
8.202
8.351
756,816
+0.34(+4.21%)
Dec 26, 2003
7.956
8.048
7.956
8.014
313,418
+0.00(+0.00%)
Dec 24, 2003
8.071
8.094
7.996
8.014
207,897
-0.03(-0.36%)
Dec 23, 2003
8.065
8.082
7.991
8.042
350,979
-0.07(-0.85%)
Dec 22, 2003
8.048
8.111
8.014
8.111
389,239
+0.06(+0.71%)
Dec 19, 2003
8.019
8.077
8.008
8.054
447,241
-0.03(-0.42%)
Dec 18, 2003
7.905
8.099
7.905
8.088
699,688
+0.14(+1.73%)
Dec 17, 2003
7.905
7.956
7.882
7.951
506,291
-0.12(-1.49%)
Dec 16, 2003
8.025
8.099
7.985
8.071
764,503
+0.15(+1.88%)
Dec 15, 2003
8.128
8.128
7.911
7.922
516,249
-0.03(-0.43%)
Dec 12, 2003
7.991
7.991
7.830
7.956
506,989
+0.05(+0.65%)
Dec 11, 2003
7.767
7.916
7.745
7.905
498,604
+0.06(+0.73%)
Dec 10, 2003
7.825
7.928
7.762
7.848
619,149
-0.03(-0.36%)
Dec 09, 2003
8.059
8.031
7.842
7.876
446,542
-0.18(-2.27%)
Dec 08, 2003
7.893
8.036
7.893
8.059
450,735
+0.13(+1.59%)
Dec 05, 2003
7.882
8.025
7.882
7.933
452,831
-0.04(-0.50%)
Dec 04, 2003
7.996
8.031
7.928
7.973
410,204
-0.10(-1.21%)
Dec 03, 2003
8.088
8.151
8.019
8.071
930,471
+0.16(+2.03%)
Dec 02, 2003
7.888
7.973
7.888
7.911
668,590
-0.02(-0.22%)
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
.