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 28, 2005
8.337
8.361
8.211
8.239
830,769
-0.09(-1.03%)
Feb 25, 2005
8.245
8.337
8.216
8.325
759,735
+0.13(+1.54%)
Feb 24, 2005
8.102
8.211
8.096
8.199
1,089,075
+0.21(+2.58%)
Feb 23, 2005
7.958
8.033
7.936
7.993
801,797
+0.10(+1.23%)
Feb 22, 2005
7.884
7.993
7.867
7.895
1,188,035
+0.22(+2.91%)
Feb 18, 2005
7.689
7.735
7.643
7.672
547,330
-0.05(-0.67%)
Feb 17, 2005
7.724
7.752
7.683
7.724
604,751
+0.05(+0.67%)
Feb 16, 2005
7.695
7.724
7.638
7.672
606,845
-0.09(-1.11%)
Feb 15, 2005
7.724
7.787
7.712
7.758
642,275
+0.04(+0.52%)
Feb 14, 2005
7.689
7.735
7.672
7.718
458,144
+0.09(+1.13%)
Feb 11, 2005
7.563
7.643
7.546
7.632
549,424
+0.06(+0.76%)
Feb 10, 2005
7.586
7.597
7.529
7.575
711,215
-0.04(-0.53%)
Feb 09, 2005
7.666
7.672
7.603
7.615
1,047,711
-0.17(-2.21%)
Feb 08, 2005
7.701
7.798
7.666
7.787
803,542
+0.02(+0.22%)
Feb 07, 2005
7.838
7.850
7.735
7.769
594,279
-0.08(-1.02%)
Feb 04, 2005
7.746
7.861
7.735
7.850
460,588
+0.00(+0.00%)
Feb 03, 2005
7.769
7.850
7.735
7.850
601,784
-0.06(-0.72%)
Feb 02, 2005
7.895
7.924
7.867
7.907
463,031
+0.05(+0.58%)
Feb 01, 2005
7.792
7.895
7.752
7.861
580,840
+0.09(+1.11%)
Jan 31, 2005
7.746
7.787
7.712
7.775
642,100
+0.16(+2.11%)
Jan 28, 2005
7.643
7.643
7.563
7.615
598,642
-0.01(-0.08%)
Jan 27, 2005
7.632
7.672
7.586
7.620
647,162
-0.07(-0.89%)
Jan 26, 2005
7.718
7.741
7.638
7.689
512,075
+0.02(+0.22%)
Jan 25, 2005
7.678
7.724
7.638
7.672
537,905
+0.11(+1.52%)
Jan 24, 2005
7.632
7.649
7.557
7.557
535,811
-0.02(-0.30%)
Jan 21, 2005
7.603
7.638
7.557
7.580
720,465
+0.01(+0.08%)
Jan 20, 2005
7.609
7.643
7.523
7.575
727,970
-0.02(-0.30%)
Jan 19, 2005
7.706
7.718
7.597
7.597
484,673
-0.13(-1.63%)
Jan 18, 2005
7.632
7.735
7.569
7.724
831,816
+0.02(+0.30%)
Jan 14, 2005
7.689
7.706
7.626
7.701
617,142
-0.04(-0.52%)
Jan 13, 2005
7.758
7.798
7.712
7.741
696,205
-0.19(-2.38%)
Jan 12, 2005
7.832
7.953
7.804
7.930
724,479
+0.10(+1.24%)
Jan 11, 2005
7.895
7.907
7.815
7.832
650,827
-0.10(-1.23%)
Jan 10, 2005
7.924
8.021
7.907
7.930
686,780
+0.03(+0.44%)
Jan 07, 2005
8.067
8.079
7.884
7.895
899,709
-0.10(-1.22%)
Jan 06, 2005
8.010
8.044
7.936
7.993
827,104
+0.14(+1.82%)
Jan 05, 2005
7.907
7.976
7.850
7.850
854,331
+0.08(+1.03%)
Jan 04, 2005
7.918
7.958
7.752
7.769
778,235
-0.06(-0.73%)
Jan 03, 2005
7.850
7.918
7.787
7.827
707,375
-0.03(-0.36%)
Dec 31, 2004
7.815
7.901
7.815
7.855
349,935
-0.02(-0.22%)
Dec 30, 2004
7.815
7.895
7.809
7.873
498,461
+0.01(+0.15%)
Dec 29, 2004
7.821
7.890
7.809
7.861
482,928
-0.03(-0.44%)
Dec 28, 2004
7.861
7.930
7.838
7.895
540,349
-0.01(-0.14%)
Dec 27, 2004
7.895
7.981
7.890
7.907
629,709
-0.04(-0.50%)
Dec 23, 2004
7.878
7.981
7.878
7.947
565,132
+0.07(+0.95%)
Dec 22, 2004
7.809
7.907
7.798
7.873
694,460
+0.05(+0.66%)
Dec 21, 2004
7.769
7.821
7.729
7.821
493,225
+0.08(+1.04%)
Dec 20, 2004
7.741
7.792
7.678
7.741
1,375,656
+0.09(+1.12%)
Dec 17, 2004
7.592
7.689
7.580
7.655
1,379,146
-0.07(-0.96%)
Dec 16, 2004
7.724
7.764
7.678
7.729
1,641,642
-0.01(-0.15%)
Dec 15, 2004
7.746
7.792
7.729
7.741
1,833,277
-0.05(-0.66%)
Dec 14, 2004
7.735
7.815
7.729
7.792
749,437
+0.01(+0.15%)
Dec 13, 2004
7.695
7.815
7.678
7.781
1,396,949
+0.26(+3.43%)
Dec 10, 2004
7.506
7.540
7.466
7.523
600,911
-0.05(-0.68%)
Dec 09, 2004
7.517
7.597
7.420
7.575
995,701
-0.05(-0.68%)
Dec 08, 2004
7.626
7.666
7.557
7.626
519,405
+0.08(+1.06%)
Dec 07, 2004
7.683
7.706
7.540
7.546
683,639
-0.10(-1.27%)
Dec 06, 2004
7.609
7.678
7.575
7.643
733,555
+0.03(+0.45%)
Dec 03, 2004
7.597
7.643
7.546
7.609
932,695
+0.16(+2.15%)
Dec 02, 2004
7.403
7.512
7.385
7.449
1,359,424
+0.17(+2.36%)
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
.