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 (%)
Jul 29, 2005
8.225
8.237
8.162
8.191
378,408
-0.06(-0.69%)
Jul 28, 2005
8.202
8.254
8.145
8.248
802,064
+0.13(+1.62%)
Jul 27, 2005
8.071
8.134
8.042
8.117
616,179
+0.07(+0.85%)
Jul 26, 2005
8.036
8.071
8.006
8.048
633,824
+0.05(+0.57%)
Jul 25, 2005
8.077
8.082
8.002
8.002
598,359
-0.03(-0.36%)
Jul 22, 2005
8.048
8.082
7.985
8.031
358,317
-0.02(-0.21%)
Jul 21, 2005
8.145
8.157
8.031
8.048
684,488
-0.11(-1.33%)
Jul 20, 2005
8.036
8.180
7.979
8.157
660,554
+0.10(+1.21%)
Jul 19, 2005
7.928
8.082
7.928
8.059
676,801
+0.14(+1.81%)
Jul 18, 2005
7.911
7.956
7.905
7.916
530,574
+0.03(+0.36%)
Jul 15, 2005
7.865
7.911
7.842
7.888
617,752
-0.01(-0.07%)
Jul 14, 2005
7.899
7.928
7.848
7.893
718,730
+0.10(+1.32%)
Jul 13, 2005
7.796
7.853
7.750
7.790
786,166
+0.03(+0.37%)
Jul 12, 2005
7.739
7.785
7.716
7.762
722,224
+0.07(+0.97%)
Jul 11, 2005
7.619
7.722
7.619
7.687
731,833
+0.17(+2.28%)
Jul 08, 2005
7.430
7.550
7.418
7.516
543,852
+0.09(+1.16%)
Jul 07, 2005
7.304
7.447
7.292
7.430
647,626
-0.02(-0.31%)
Jul 06, 2005
7.458
7.538
7.447
7.453
672,434
+0.01(+0.15%)
Jul 05, 2005
7.338
7.453
7.327
7.441
454,404
+0.06(+0.78%)
Jul 01, 2005
7.390
7.424
7.344
7.384
466,458
+0.02(+0.23%)
Jun 30, 2005
7.430
7.453
7.367
7.367
436,234
+0.01(+0.08%)
Jun 29, 2005
7.395
7.413
7.332
7.361
488,820
+0.00(+0.00%)
Jun 28, 2005
7.321
7.372
7.304
7.361
619,848
+0.08(+1.10%)
Jun 27, 2005
7.304
7.332
7.269
7.281
603,601
-0.06(-0.86%)
Jun 24, 2005
7.401
7.487
7.338
7.344
430,993
-0.06(-0.77%)
Jun 23, 2005
7.464
7.510
7.384
7.401
760,310
-0.13(-1.67%)
Jun 22, 2005
7.550
7.573
7.498
7.527
1,427,678
-0.02(-0.30%)
Jun 21, 2005
7.527
7.573
7.493
7.550
899,199
+0.07(+0.92%)
Jun 20, 2005
7.407
7.493
7.390
7.481
762,930
-0.10(-1.28%)
Jun 17, 2005
7.538
7.590
7.510
7.579
728,514
+0.15(+2.00%)
Jun 16, 2005
7.453
7.464
7.407
7.430
344,340
+0.02(+0.31%)
Jun 15, 2005
7.395
7.424
7.355
7.407
726,592
+0.02(+0.23%)
Jun 14, 2005
7.321
7.418
7.321
7.390
527,604
+0.05(+0.70%)
Jun 13, 2005
7.321
7.395
7.281
7.338
547,870
-0.07(-0.93%)
Jun 10, 2005
7.476
7.487
7.384
7.407
500,700
-0.05(-0.61%)
Jun 09, 2005
7.453
7.487
7.398
7.453
564,816
+0.07(+0.93%)
Jun 08, 2005
7.430
7.481
7.355
7.384
765,027
-0.03(-0.46%)
Jun 07, 2005
7.435
7.487
7.401
7.418
615,830
+0.01(+0.08%)
Jun 06, 2005
7.390
7.424
7.367
7.413
672,783
+0.02(+0.31%)
Jun 03, 2005
7.458
7.476
7.361
7.390
636,095
-0.16(-2.12%)
Jun 02, 2005
7.510
7.567
7.498
7.550
546,472
+0.13(+1.77%)
Jun 01, 2005
7.378
7.470
7.372
7.418
812,896
+0.06(+0.86%)
May 31, 2005
7.447
7.447
7.338
7.355
1,230,787
-0.25(-3.24%)
May 27, 2005
7.596
7.613
7.556
7.601
709,122
+0.11(+1.45%)
May 26, 2005
7.481
7.516
7.458
7.493
560,798
+0.01(+0.15%)
May 25, 2005
7.510
7.533
7.453
7.481
776,382
+0.06(+0.77%)
May 24, 2005
7.378
7.435
7.355
7.424
635,921
+0.06(+0.78%)
May 23, 2005
7.367
7.401
7.327
7.367
626,487
+0.02(+0.31%)
May 20, 2005
7.304
7.344
7.275
7.344
1,008,913
-0.02(-0.23%)
May 19, 2005
7.350
7.378
7.315
7.361
1,004,545
+0.15(+2.06%)
May 18, 2005
7.149
7.252
7.126
7.212
1,002,449
+0.11(+1.53%)
May 17, 2005
7.029
7.109
7.012
7.103
824,950
+0.02(+0.32%)
May 16, 2005
7.029
7.092
7.012
7.081
1,139,417
+0.10(+1.48%)
May 13, 2005
7.052
7.063
6.949
6.978
1,038,438
-0.13(-1.85%)
May 12, 2005
7.195
7.218
7.109
7.109
745,635
-0.09(-1.19%)
May 11, 2005
7.195
7.224
7.109
7.195
879,108
+0.02(+0.32%)
May 10, 2005
7.195
7.224
7.166
7.172
730,785
-0.21(-2.79%)
May 09, 2005
7.367
7.378
7.304
7.378
705,103
+0.05(+0.70%)
May 06, 2005
7.355
7.441
7.298
7.327
733,056
-0.06(-0.85%)
May 05, 2005
7.458
7.481
7.344
7.390
643,258
+0.09(+1.18%)
May 04, 2005
7.149
7.310
7.149
7.304
692,525
+0.17(+2.41%)
May 03, 2005
7.103
7.172
7.098
7.132
634,523
-0.02(-0.24%)
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
.