Financial News

Aegon N.V. ADR (NY: AEG )

6.235 -0.045 (-0.72%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.112 3.112 3.039 3.101 720,250 -0.01(-0.36%)
Mar 29, 2012 3.092 3.112 3.056 3.112 979,563 -0.06(-1.93%)
Mar 28, 2012 3.212 3.212 3.140 3.173 1,049,239 -0.03(-0.87%)
Mar 27, 2012 3.218 3.234 3.190 3.201 796,333 -0.01(-0.35%)
Mar 26, 2012 3.218 3.220 3.190 3.212 1,623,735 +0.03(+0.88%)
Mar 23, 2012 3.134 3.190 3.101 3.184 748,022 +0.07(+2.33%)
Mar 22, 2012 3.095 3.134 3.089 3.112 712,756 -0.07(-2.11%)
Mar 21, 2012 3.229 3.234 3.162 3.179 723,388 -0.03(-1.04%)
Mar 20, 2012 3.206 3.234 3.195 3.212 758,927 -0.08(-2.54%)
Mar 19, 2012 3.257 3.318 3.251 3.296 1,267,375 -0.01(-0.34%)
Mar 16, 2012 3.307 3.360 3.301 3.307 1,618,309 +0.09(+2.77%)
Mar 15, 2012 3.179 3.229 3.151 3.218 1,692,907 +0.18(+5.87%)
Mar 14, 2012 3.022 3.056 3.011 3.039 1,415,453 +0.13(+4.61%)
Mar 13, 2012 2.861 2.905 2.849 2.905 845,769 +0.04(+1.36%)
Mar 12, 2012 2.866 2.877 2.838 2.866 525,880 +0.01(+0.20%)
Mar 09, 2012 2.861 2.889 2.844 2.861 560,515 -0.02(-0.77%)
Mar 08, 2012 2.850 2.900 2.838 2.883 840,780 +0.09(+3.40%)
Mar 07, 2012 2.777 2.805 2.766 2.788 424,441 +0.03(+1.01%)
Mar 06, 2012 2.811 2.827 2.744 2.760 1,227,047 -0.18(-6.07%)
Mar 05, 2012 2.939 2.944 2.911 2.939 821,223 -0.02(-0.57%)
Mar 02, 2012 2.950 2.978 2.939 2.956 847,881 -0.02(-0.56%)
Mar 01, 2012 2.944 2.992 2.933 2.972 1,006,900 +0.04(+1.52%)
Feb 29, 2012 2.950 2.983 2.905 2.928 502,600 -0.01(-0.38%)
Feb 28, 2012 2.889 2.953 2.872 2.939 1,030,149 +0.02(+0.76%)
Feb 27, 2012 2.850 2.939 2.833 2.916 569,255 -0.01(-0.38%)
Feb 24, 2012 2.939 2.961 2.922 2.928 688,088 +0.03(+1.16%)
Feb 23, 2012 2.866 2.928 2.844 2.894 632,704 +0.00(+0.00%)
Feb 22, 2012 2.911 2.928 2.880 2.894 857,170 -0.06(-2.08%)
Feb 21, 2012 2.961 2.989 2.939 2.956 1,483,921 +0.02(+0.57%)
Feb 17, 2012 2.944 2.956 2.905 2.939 1,542,200 +0.16(+5.82%)
Feb 16, 2012 2.671 2.777 2.660 2.777 1,136,430 +0.06(+2.26%)
Feb 15, 2012 2.744 2.749 2.705 2.716 1,105,782 -0.03(-1.22%)
Feb 14, 2012 2.788 2.799 2.727 2.749 1,072,687 -0.15(-5.19%)
Feb 13, 2012 2.894 2.900 2.866 2.900 814,116 +0.12(+4.42%)
Feb 10, 2012 2.766 2.794 2.755 2.777 981,844 -0.12(-4.05%)
Feb 09, 2012 2.961 2.967 2.872 2.894 945,511 -0.01(-0.19%)
Feb 08, 2012 2.911 2.933 2.866 2.900 1,079,315 +0.07(+2.36%)
Feb 07, 2012 2.816 2.838 2.794 2.833 562,821 +0.02(+0.79%)
Feb 06, 2012 2.772 2.827 2.760 2.811 861,273 -0.02(-0.79%)
Feb 03, 2012 2.799 2.844 2.799 2.833 1,141,205 +0.04(+1.40%)
Feb 02, 2012 2.799 2.827 2.783 2.794 614,477 +0.01(+0.40%)
Feb 01, 2012 2.788 2.811 2.767 2.783 826,960 +0.07(+2.67%)
Jan 31, 2012 2.755 2.755 2.682 2.710 1,212,349 +0.09(+3.62%)
Jan 30, 2012 2.565 2.632 2.543 2.615 1,192,381 -0.09(-3.30%)
Jan 27, 2012 2.666 2.716 2.654 2.705 833,336 -0.03(-1.02%)
Jan 26, 2012 2.783 2.794 2.705 2.732 1,142,416 -0.07(-2.58%)
Jan 25, 2012 2.721 2.822 2.705 2.805 1,079,846 +0.06(+2.03%)
Jan 24, 2012 2.721 2.772 2.699 2.749 670,760 -0.06(-1.99%)
Jan 23, 2012 2.788 2.844 2.766 2.805 1,124,713 +0.07(+2.65%)
Jan 20, 2012 2.693 2.732 2.677 2.732 1,013,135 +0.03(+1.03%)
Jan 19, 2012 2.755 2.766 2.699 2.705 1,475,989 +0.11(+4.30%)
Jan 18, 2012 2.565 2.610 2.565 2.593 1,508,160 +0.08(+3.10%)
Jan 17, 2012 2.509 2.548 2.498 2.515 2,087,824 +0.17(+7.13%)
Jan 13, 2012 2.353 2.370 2.292 2.348 1,204,342 -0.11(-4.32%)
Jan 12, 2012 2.482 2.493 2.402 2.454 1,162,992 +0.05(+2.09%)
Jan 11, 2012 2.337 2.420 2.325 2.403 1,408,994 +0.07(+3.11%)
Jan 10, 2012 2.320 2.353 2.309 2.331 4,335,436 +0.14(+6.63%)
Jan 09, 2012 2.186 2.197 2.158 2.186 1,532,328 +0.00(+0.00%)
Jan 06, 2012 2.208 2.214 2.164 2.186 1,037,758 -0.02(-1.01%)
Jan 05, 2012 2.197 2.231 2.175 2.208 2,180,029 -0.08(-3.41%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback