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 (%)
Sep 30, 2010
3.472
3.507
3.403
3.432
1,203,249
-0.04(-1.16%)
Sep 29, 2010
3.478
3.495
3.444
3.472
1,259,783
-0.02(-0.49%)
Sep 28, 2010
3.472
3.501
3.409
3.489
1,513,162
+0.04(+1.16%)
Sep 27, 2010
3.478
3.489
3.449
3.449
533,987
-0.07(-2.11%)
Sep 24, 2010
3.484
3.524
3.478
3.524
3,475,033
+0.17(+4.95%)
Sep 23, 2010
3.398
3.426
3.358
3.358
837,014
-0.10(-2.98%)
Sep 22, 2010
3.501
3.529
3.444
3.461
1,311,524
-0.03(-0.82%)
Sep 21, 2010
3.472
3.552
3.466
3.489
2,122,345
+0.10(+3.05%)
Sep 20, 2010
3.323
3.392
3.318
3.386
3,149,104
+0.07(+2.25%)
Sep 17, 2010
3.312
3.312
3.266
3.312
7,612,704
-0.01(-0.34%)
Sep 15, 2010
3.260
3.323
3.249
3.323
3,787,589
+0.06(+1.75%)
Sep 14, 2010
3.249
3.295
3.218
3.266
794,541
-0.02(-0.70%)
Sep 13, 2010
3.295
3.306
3.260
3.289
751,546
+0.11(+3.42%)
Sep 10, 2010
3.157
3.187
3.140
3.180
475,271
+0.03(+0.91%)
Sep 09, 2010
3.191
3.191
3.117
3.151
654,553
+0.01(+0.18%)
Sep 08, 2010
3.128
3.180
3.128
3.146
571,492
+0.03(+1.11%)
Sep 07, 2010
3.151
3.163
3.105
3.111
1,115,431
-0.11(-3.55%)
Sep 03, 2010
3.226
3.249
3.186
3.226
742,810
+0.05(+1.44%)
Sep 02, 2010
3.168
3.191
3.140
3.180
1,009,679
+0.07(+2.21%)
Sep 01, 2010
3.037
3.131
3.037
3.111
2,602,753
+0.19(+6.68%)
Aug 31, 2010
2.916
2.962
2.893
2.916
1,221
-0.02(-0.59%)
Aug 30, 2010
2.968
2.985
2.934
2.934
800,219
-0.11(-3.76%)
Aug 27, 2010
3.048
3.060
2.928
3.048
1,130,006
+0.10(+3.50%)
Aug 26, 2010
2.985
3.008
2.934
2.945
1,115,669
-0.05(-1.72%)
Aug 25, 2010
2.916
3.008
2.893
2.997
1,741,128
-0.03(-0.95%)
Aug 24, 2010
3.031
3.054
2.988
3.025
1,514,206
-0.09(-2.76%)
Aug 23, 2010
3.157
3.180
3.111
3.111
1,233,268
-0.05(-1.45%)
Aug 20, 2010
3.174
3.174
3.123
3.157
1,246,766
-0.09(-2.82%)
Aug 19, 2010
3.352
3.369
3.232
3.249
990,081
-0.11(-3.41%)
Aug 18, 2010
3.386
3.398
3.329
3.363
901,470
+0.00(+0.00%)
Aug 17, 2010
3.380
3.403
3.346
3.363
1,158,937
+0.21(+6.53%)
Aug 16, 2010
3.134
3.195
3.134
3.157
2,281,095
+0.00(+0.00%)
Aug 13, 2010
3.157
3.174
3.140
3.157
1,177,961
-0.04(-1.25%)
Aug 12, 2010
3.163
3.226
3.151
3.197
2,526,975
-0.10(-3.13%)
Aug 11, 2010
3.375
3.375
3.295
3.300
938,031
-0.21(-6.04%)
Aug 10, 2010
3.507
3.529
3.444
3.512
1,552,465
-0.09(-2.39%)
Aug 09, 2010
3.598
3.610
3.570
3.598
752,027
+0.01(+0.16%)
Aug 06, 2010
3.592
3.604
3.518
3.592
526,425
+0.00(+0.00%)
Aug 05, 2010
3.587
3.598
3.552
3.592
432,207
-0.03(-0.79%)
Aug 04, 2010
3.633
3.690
3.592
3.621
828,870
+0.01(+0.32%)
Aug 03, 2010
3.592
3.638
3.564
3.610
1,141,913
+0.02(+0.64%)
Aug 02, 2010
3.535
3.598
3.518
3.587
716,355
+0.14(+4.16%)
Jul 30, 2010
3.444
3.484
3.380
3.444
867,537
-0.04(-1.15%)
Jul 29, 2010
3.570
3.587
3.444
3.484
3,230,921
+0.03(+0.83%)
Jul 28, 2010
3.495
3.512
3.449
3.455
743,868
-0.02(-0.50%)
Jul 27, 2010
3.512
3.518
3.449
3.472
772,460
+0.09(+2.71%)
Jul 26, 2010
3.317
3.398
3.300
3.380
1,488,445
+0.02(+0.68%)
Jul 23, 2010
3.266
3.365
3.249
3.358
1,416,390
+0.07(+2.09%)
Jul 22, 2010
3.214
3.312
3.214
3.289
1,023,223
+0.16(+5.13%)
Jul 21, 2010
3.220
3.226
3.111
3.128
1,963,144
-0.08(-2.50%)
Jul 20, 2010
3.146
3.217
3.134
3.209
1,964,968
-0.03(-0.89%)
Jul 19, 2010
3.249
3.272
3.197
3.237
896,691
+0.05(+1.44%)
Jul 16, 2010
3.191
3.306
3.186
3.191
1,176,996
-0.17(-4.95%)
Jul 15, 2010
3.398
3.403
3.283
3.358
1,305,709
-0.02(-0.68%)
Jul 14, 2010
3.363
3.415
3.346
3.380
866,963
-0.02(-0.51%)
Jul 13, 2010
3.358
3.398
3.340
3.398
1,044,741
+0.09(+2.60%)
Jul 12, 2010
3.300
3.346
3.289
3.312
737,049
-0.06(-1.87%)
Jul 09, 2010
3.375
3.375
3.306
3.375
809,453
+0.02(+0.51%)
Jul 08, 2010
3.306
3.375
3.295
3.358
1,322,886
+0.10(+3.17%)
Jul 07, 2010
3.146
3.266
3.134
3.254
1,873,425
+0.10(+3.09%)
Jul 06, 2010
3.203
3.220
3.105
3.157
1,296,122
+0.05(+1.47%)
Jul 02, 2010
3.111
3.203
3.083
3.111
1,385,461
+0.01(+0.37%)
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
.