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 (%)
Apr 30, 2012
2.699
2.699
2.641
2.687
658,751
-0.06(-2.09%)
Apr 27, 2012
2.762
2.762
2.716
2.744
907,029
+0.02(+0.84%)
Apr 26, 2012
2.664
2.744
2.664
2.722
712,248
-0.02(-0.63%)
Apr 25, 2012
2.756
2.773
2.717
2.739
986,933
+0.09(+3.24%)
Apr 24, 2012
2.596
2.681
2.590
2.653
606,534
+0.06(+2.21%)
Apr 23, 2012
2.538
2.596
2.521
2.596
1,123,334
-0.15(-5.43%)
Apr 20, 2012
2.762
2.779
2.733
2.744
582,379
+0.05(+1.91%)
Apr 19, 2012
2.704
2.742
2.670
2.693
708,051
-0.05(-1.88%)
Apr 18, 2012
2.762
2.796
2.739
2.744
669,689
-0.07(-2.64%)
Apr 17, 2012
2.802
2.830
2.767
2.819
732,068
+0.13(+4.68%)
Apr 16, 2012
2.722
2.722
2.653
2.693
977,286
-0.02(-0.63%)
Apr 13, 2012
2.762
2.762
2.699
2.710
938,608
-0.13(-4.44%)
Apr 12, 2012
2.767
2.848
2.767
2.836
752,685
+0.04(+1.43%)
Apr 11, 2012
2.836
2.853
2.785
2.796
906,261
+0.07(+2.74%)
Apr 10, 2012
2.808
2.830
2.710
2.722
1,356,679
-0.17(-5.94%)
Apr 09, 2012
2.899
2.922
2.876
2.893
594,343
-0.07(-2.51%)
Apr 05, 2012
2.888
2.968
2.888
2.968
970,481
+0.00(+0.00%)
Apr 04, 2012
2.997
3.025
2.939
2.968
1,063,585
-0.12(-3.90%)
Apr 03, 2012
3.163
3.174
3.065
3.088
967,116
-0.12(-3.75%)
Apr 02, 2012
3.134
3.226
3.123
3.209
619,303
+0.02(+0.72%)
Mar 30, 2012
3.197
3.197
3.123
3.186
700,996
-0.01(-0.36%)
Mar 29, 2012
3.177
3.197
3.140
3.197
953,377
-0.06(-1.93%)
Mar 28, 2012
3.300
3.300
3.226
3.260
1,021,190
-0.03(-0.87%)
Mar 27, 2012
3.306
3.323
3.277
3.289
775,045
-0.01(-0.35%)
Mar 26, 2012
3.306
3.309
3.277
3.300
1,580,329
+0.03(+0.88%)
Mar 23, 2012
3.220
3.277
3.186
3.272
728,026
+0.07(+2.33%)
Mar 22, 2012
3.180
3.220
3.174
3.197
693,702
-0.07(-2.11%)
Mar 21, 2012
3.317
3.323
3.249
3.266
704,050
-0.03(-1.04%)
Mar 20, 2012
3.295
3.323
3.283
3.300
738,639
-0.09(-2.54%)
Mar 19, 2012
3.346
3.409
3.340
3.386
1,233,495
-0.01(-0.34%)
Mar 16, 2012
3.398
3.452
3.392
3.398
1,575,047
+0.09(+2.77%)
Mar 15, 2012
3.266
3.317
3.237
3.306
1,647,651
+0.18(+5.87%)
Mar 14, 2012
3.105
3.140
3.094
3.123
1,377,614
+0.14(+4.61%)
Mar 13, 2012
2.939
2.985
2.927
2.985
823,159
+0.04(+1.36%)
Mar 12, 2012
2.945
2.956
2.916
2.945
511,822
+0.01(+0.19%)
Mar 09, 2012
2.939
2.968
2.922
2.939
545,531
-0.02(-0.77%)
Mar 08, 2012
2.928
2.979
2.916
2.962
818,304
+0.10(+3.40%)
Mar 07, 2012
2.853
2.882
2.842
2.865
413,094
+0.03(+1.01%)
Mar 06, 2012
2.888
2.905
2.819
2.836
1,194,244
-0.18(-6.07%)
Mar 05, 2012
3.020
3.025
2.991
3.020
799,269
-0.02(-0.57%)
Mar 02, 2012
3.031
3.060
3.020
3.037
825,215
-0.02(-0.56%)
Mar 01, 2012
3.025
3.074
3.014
3.054
979,983
+0.05(+1.52%)
Feb 29, 2012
3.031
3.065
2.985
3.008
489,164
-0.01(-0.38%)
Feb 28, 2012
2.968
3.034
2.951
3.020
1,002,611
+0.02(+0.76%)
Feb 27, 2012
2.928
3.020
2.911
2.997
554,037
-0.01(-0.38%)
Feb 24, 2012
3.020
3.042
3.002
3.008
669,694
+0.03(+1.16%)
Feb 23, 2012
2.945
3.008
2.922
2.974
615,790
+0.00(+0.00%)
Feb 22, 2012
2.991
3.008
2.959
2.974
834,256
-0.06(-2.08%)
Feb 21, 2012
3.042
3.071
3.020
3.037
1,444,252
+0.02(+0.57%)
Feb 17, 2012
3.025
3.037
2.985
3.020
1,500,973
+0.17(+5.82%)
Feb 16, 2012
2.744
2.853
2.733
2.853
1,106,050
+0.06(+2.26%)
Feb 15, 2012
2.819
2.825
2.779
2.790
1,076,221
-0.03(-1.22%)
Feb 14, 2012
2.865
2.876
2.802
2.825
1,044,011
-0.15(-5.19%)
Feb 13, 2012
2.974
2.979
2.945
2.979
792,353
+0.13(+4.42%)
Feb 10, 2012
2.842
2.871
2.830
2.853
955,597
-0.12(-4.05%)
Feb 09, 2012
3.042
3.048
2.951
2.974
920,235
-0.01(-0.19%)
Feb 08, 2012
2.991
3.014
2.945
2.979
1,050,462
+0.07(+2.36%)
Feb 07, 2012
2.893
2.916
2.871
2.911
547,775
+0.02(+0.79%)
Feb 06, 2012
2.848
2.905
2.836
2.888
838,249
-0.02(-0.79%)
Feb 03, 2012
2.876
2.922
2.876
2.911
1,110,698
+0.04(+1.40%)
Feb 02, 2012
2.876
2.905
2.859
2.871
598,050
+0.01(+0.40%)
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
.