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
)
6.880
+0.060 (+0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2009
4.161
4.213
4.064
4.144
1,790,329
+0.07(+1.69%)
Nov 27, 2009
4.018
4.161
4.018
4.075
910,323
-0.26(-6.07%)
Nov 25, 2009
4.287
4.339
4.241
4.339
973,794
+0.09(+2.16%)
Nov 24, 2009
4.282
4.311
4.236
4.247
1,216,608
+0.06(+1.37%)
Nov 23, 2009
4.236
4.294
4.178
4.190
1,267,011
+0.07(+1.67%)
Nov 20, 2009
4.104
4.144
4.075
4.121
829,756
-0.09(-2.17%)
Nov 19, 2009
4.270
4.276
4.150
4.213
967,491
-0.15(-3.54%)
Nov 18, 2009
4.350
4.385
4.316
4.367
870,693
-0.06(-1.29%)
Nov 17, 2009
4.402
4.442
4.345
4.425
1,272,331
+0.00(+0.00%)
Nov 16, 2009
4.413
4.465
4.373
4.425
2,581,583
+0.07(+1.71%)
Nov 13, 2009
4.304
4.367
4.259
4.350
1,203,763
+0.05(+1.20%)
Nov 12, 2009
4.470
4.482
4.264
4.299
1,806,543
-0.35(-7.63%)
Nov 11, 2009
4.676
4.694
4.608
4.654
1,009,652
+0.13(+2.91%)
Nov 10, 2009
4.470
4.539
4.465
4.522
900,944
-0.01(-0.25%)
Nov 09, 2009
4.453
4.551
4.436
4.533
1,444,351
+0.29(+6.88%)
Nov 06, 2009
4.161
4.253
4.150
4.241
1,119,963
+0.05(+1.23%)
Nov 05, 2009
4.259
4.299
4.184
4.190
1,206,139
-0.01(-0.27%)
Nov 04, 2009
4.276
4.316
4.190
4.201
2,363,617
+0.17(+4.11%)
Nov 03, 2009
3.921
4.035
3.904
4.035
2,684,251
-0.01(-0.28%)
Nov 02, 2009
4.001
4.144
3.927
4.047
3,396,939
+0.01(+0.28%)
Oct 30, 2009
4.230
4.259
4.018
4.035
2,146,335
-0.39(-8.91%)
Oct 29, 2009
4.396
4.476
4.362
4.430
1,928,052
+0.40(+9.94%)
Oct 28, 2009
4.201
4.276
4.018
4.030
2,263,638
-0.30(-7.00%)
Oct 27, 2009
4.453
4.488
4.304
4.333
2,168,980
-0.19(-4.18%)
Oct 26, 2009
4.711
4.780
4.488
4.522
3,055,870
-0.39(-8.03%)
Oct 23, 2009
4.917
4.928
4.877
4.917
1,218,819
-0.10(-2.05%)
Oct 22, 2009
4.917
5.031
4.865
5.020
1,950,913
+0.13(+2.57%)
Oct 21, 2009
4.946
5.071
4.894
4.894
2,412,113
-0.10(-2.06%)
Oct 20, 2009
4.963
5.008
4.951
4.997
979,968
-0.12(-2.35%)
Oct 19, 2009
5.066
5.130
5.026
5.117
1,058,945
+0.10(+2.05%)
Oct 16, 2009
5.031
5.060
4.963
5.014
1,322,115
-0.25(-4.78%)
Oct 15, 2009
5.215
5.318
5.209
5.266
1,240,201
-0.02(-0.32%)
Oct 14, 2009
5.289
5.289
5.215
5.283
1,222,198
+0.20(+3.94%)
Oct 13, 2009
5.134
5.157
5.026
5.083
999,220
+0.01(+0.23%)
Oct 12, 2009
5.123
5.134
5.031
5.071
969,143
+0.17(+3.50%)
Oct 09, 2009
4.865
4.905
4.854
4.900
672,296
+0.00(+0.00%)
Oct 08, 2009
4.911
4.946
4.854
4.900
1,383,658
+0.17(+3.63%)
Oct 07, 2009
4.762
4.802
4.694
4.728
731,354
-0.09(-1.90%)
Oct 06, 2009
4.745
4.871
4.734
4.820
1,596,943
+0.26(+5.65%)
Oct 05, 2009
4.453
4.591
4.419
4.562
1,520,195
+0.07(+1.53%)
Oct 02, 2009
4.339
4.636
4.310
4.493
1,237,565
-0.10(-2.24%)
Oct 01, 2009
4.820
4.825
4.585
4.596
1,034,392
-0.25(-5.08%)
Sep 30, 2009
4.865
4.900
4.762
4.842
1,411,254
+0.10(+2.17%)
Sep 29, 2009
4.757
4.802
4.717
4.739
1,061,922
-0.01(-0.12%)
Sep 28, 2009
4.648
4.757
4.642
4.745
597,559
+0.14(+3.11%)
Sep 25, 2009
4.636
4.682
4.545
4.602
1,085,293
-0.05(-0.99%)
Sep 24, 2009
4.854
4.883
4.591
4.648
1,960,442
-0.07(-1.46%)
Sep 23, 2009
4.842
4.895
4.717
4.717
952,361
-0.11(-2.25%)
Sep 22, 2009
4.842
4.854
4.797
4.825
659,210
+0.13(+2.68%)
Sep 21, 2009
4.665
4.751
4.648
4.699
1,202,072
-0.07(-1.56%)
Sep 18, 2009
4.762
4.785
4.694
4.774
1,084,378
+0.06(+1.34%)
Sep 17, 2009
4.688
4.791
4.665
4.711
985,945
+0.03(+0.61%)
Sep 16, 2009
4.711
4.762
4.642
4.682
1,789,765
+0.22(+5.01%)
Sep 15, 2009
4.413
4.476
4.356
4.459
897,898
+0.10(+2.37%)
Sep 14, 2009
4.224
4.356
4.224
4.356
676,253
+0.00(+0.00%)
Sep 11, 2009
4.413
4.425
4.316
4.356
692,423
-0.11(-2.44%)
Sep 10, 2009
4.379
4.476
4.339
4.465
776,753
+0.11(+2.50%)
Sep 09, 2009
4.299
4.379
4.276
4.356
917,933
+0.06(+1.33%)
Sep 08, 2009
4.299
4.307
4.230
4.299
957,106
+0.17(+4.02%)
Sep 04, 2009
4.070
4.156
4.035
4.133
922,550
+0.10(+2.56%)
Sep 03, 2009
4.075
4.098
3.961
4.030
1,353,352
+0.12(+3.07%)
Sep 02, 2009
3.881
3.978
3.852
3.909
1,622,755
-0.14(-3.39%)
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
.