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 (%)
Aug 29, 2003
7.069
7.155
7.046
7.132
326,521
-0.03(-0.40%)
Aug 28, 2003
7.069
7.178
7.035
7.161
618,276
+0.12(+1.71%)
Aug 27, 2003
6.966
7.058
6.949
7.040
447,066
+0.07(+1.07%)
Aug 26, 2003
6.915
6.972
6.766
6.966
951,261
-0.09(-1.22%)
Aug 25, 2003
7.098
7.103
6.995
7.052
386,269
-0.02(-0.24%)
Aug 22, 2003
7.201
7.206
7.058
7.069
471,350
-0.08(-1.12%)
Aug 21, 2003
7.155
7.212
7.069
7.149
421,210
+0.06(+0.89%)
Aug 20, 2003
7.092
7.155
7.029
7.086
469,952
-0.11(-1.59%)
Aug 19, 2003
7.184
7.241
7.115
7.201
506,815
+0.06(+0.80%)
Aug 18, 2003
7.052
7.149
7.052
7.144
1,175,930
+0.09(+1.22%)
Aug 15, 2003
6.966
7.098
6.966
7.058
414,746
+0.04(+0.57%)
Aug 14, 2003
6.960
7.069
6.880
7.018
629,457
+0.00(+0.00%)
Aug 13, 2003
7.201
7.201
6.972
7.018
707,025
-0.22(-3.08%)
Aug 12, 2003
7.212
7.264
7.161
7.241
684,663
+0.14(+2.02%)
Aug 11, 2003
7.086
7.172
7.012
7.098
977,292
+0.00(+0.00%)
Aug 08, 2003
7.121
7.126
7.012
7.098
873,343
+0.17(+2.39%)
Aug 07, 2003
6.937
6.955
6.834
6.932
962,092
-0.05(-0.66%)
Aug 06, 2003
7.018
7.040
6.897
6.978
1,096,789
-0.23(-3.18%)
Aug 05, 2003
7.355
7.407
7.166
7.206
896,054
-0.09(-1.25%)
Aug 04, 2003
7.310
7.350
7.103
7.298
1,125,964
+0.06(+0.87%)
Aug 01, 2003
7.269
7.298
7.201
7.235
460,344
-0.08(-1.10%)
Jul 31, 2003
7.481
7.516
7.298
7.315
1,211,744
+0.15(+2.16%)
Jul 30, 2003
7.304
7.315
7.126
7.161
668,590
-0.21(-2.87%)
Jul 29, 2003
7.573
7.607
7.327
7.372
906,886
-0.05(-0.69%)
Jul 28, 2003
7.430
7.487
7.378
7.424
810,799
+0.06(+0.78%)
Jul 25, 2003
7.247
7.367
7.166
7.367
712,266
+0.13(+1.74%)
Jul 24, 2003
7.166
7.321
7.132
7.241
1,177,327
+0.28(+4.03%)
Jul 23, 2003
7.006
7.006
6.897
6.960
591,197
+0.01(+0.08%)
Jul 22, 2003
6.909
6.983
6.869
6.955
631,553
+0.03(+0.50%)
Jul 21, 2003
6.995
7.040
6.886
6.920
817,088
-0.14(-1.95%)
Jul 18, 2003
6.937
7.098
6.903
7.058
1,234,805
+0.42(+6.29%)
Jul 17, 2003
6.663
6.726
6.571
6.640
695,145
-0.22(-3.25%)
Jul 16, 2003
6.995
6.995
6.783
6.863
1,501,927
+0.02(+0.25%)
Jul 15, 2003
7.012
7.063
6.789
6.846
2,381,560
+0.21(+3.19%)
Jul 14, 2003
6.771
6.823
6.588
6.634
2,241,971
+0.28(+4.41%)
Jul 11, 2003
6.388
6.428
6.331
6.354
1,907,239
+0.14(+2.30%)
Jul 10, 2003
6.262
6.262
6.148
6.211
1,233,058
-0.18(-2.78%)
Jul 09, 2003
6.354
6.428
6.308
6.388
821,805
-0.06(-0.98%)
Jul 08, 2003
6.319
6.480
6.296
6.451
1,827,749
+0.19(+3.02%)
Jul 07, 2003
6.073
6.273
6.073
6.262
1,417,195
+0.38(+6.42%)
Jul 03, 2003
5.861
5.959
5.838
5.884
335,955
-0.03(-0.48%)
Jul 02, 2003
5.867
5.947
5.798
5.913
899,898
+0.18(+3.09%)
Jul 01, 2003
5.632
5.735
5.529
5.735
758,039
-0.01(-0.20%)
Jun 30, 2003
5.850
5.867
5.678
5.747
765,900
-0.07(-1.18%)
Jun 27, 2003
5.907
5.964
5.816
5.816
1,121,597
+0.11(+1.91%)
Jun 26, 2003
5.661
5.724
5.609
5.707
683,440
+0.09(+1.63%)
Jun 25, 2003
5.644
5.747
5.598
5.615
799,793
-0.05(-0.91%)
Jun 24, 2003
5.632
5.690
5.598
5.667
924,706
-0.01(-0.10%)
Jun 23, 2003
5.747
5.764
5.644
5.672
1,282,150
-0.31(-5.26%)
Jun 20, 2003
6.056
6.085
5.936
5.987
546,123
+0.03(+0.48%)
Jun 19, 2003
6.096
6.153
5.959
5.959
1,179,074
-0.41(-6.39%)
Jun 18, 2003
6.228
6.405
6.165
6.365
1,215,238
+0.01(+0.18%)
Jun 17, 2003
6.422
6.439
6.228
6.354
1,282,674
+0.01(+0.18%)
Jun 16, 2003
6.222
6.359
6.193
6.342
1,724,849
+0.29(+4.82%)
Jun 13, 2003
6.268
6.268
5.953
6.050
1,483,932
-0.37(-5.71%)
Jun 12, 2003
6.296
6.451
6.193
6.417
3,032,331
+0.41(+6.76%)
Jun 11, 2003
5.936
6.022
5.810
6.010
1,609,894
+0.38(+6.82%)
Jun 10, 2003
5.552
5.638
5.495
5.627
967,508
+0.05(+0.82%)
Jun 09, 2003
5.667
5.713
5.535
5.581
1,161,080
-0.19(-3.37%)
Jun 06, 2003
5.798
5.838
5.730
5.776
1,566,392
+0.06(+1.10%)
Jun 05, 2003
5.575
5.724
5.535
5.713
1,007,341
-0.01(-0.20%)
Jun 04, 2003
5.541
5.724
5.524
5.724
1,040,010
+0.27(+4.93%)
Jun 03, 2003
5.449
5.506
5.386
5.455
997,732
-0.05(-0.94%)
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
.