Financial News

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.115 3.115 3.042 3.104 719,537 -0.01(-0.36%)
Mar 29, 2012 3.095 3.115 3.059 3.115 978,594 -0.06(-1.93%)
Mar 28, 2012 3.215 3.215 3.143 3.176 1,048,200 -0.03(-0.87%)
Mar 27, 2012 3.221 3.238 3.193 3.204 795,544 -0.01(-0.35%)
Mar 26, 2012 3.221 3.224 3.193 3.215 1,622,128 +0.03(+0.88%)
Mar 23, 2012 3.137 3.193 3.104 3.187 747,282 +0.07(+2.33%)
Mar 22, 2012 3.098 3.137 3.092 3.115 712,050 -0.07(-2.11%)
Mar 21, 2012 3.232 3.238 3.165 3.182 722,672 -0.03(-1.04%)
Mar 20, 2012 3.210 3.238 3.198 3.215 758,176 -0.08(-2.54%)
Mar 19, 2012 3.260 3.321 3.254 3.299 1,266,120 -0.01(-0.34%)
Mar 16, 2012 3.310 3.363 3.305 3.310 1,616,707 +0.09(+2.77%)
Mar 15, 2012 3.182 3.232 3.154 3.221 1,691,230 +0.18(+5.87%)
Mar 14, 2012 3.025 3.059 3.014 3.042 1,414,051 +0.13(+4.61%)
Mar 13, 2012 2.864 2.908 2.852 2.908 844,931 +0.04(+1.36%)
Mar 12, 2012 2.869 2.880 2.841 2.869 525,359 +0.01(+0.19%)
Mar 09, 2012 2.864 2.891 2.847 2.864 559,960 -0.02(-0.77%)
Mar 08, 2012 2.852 2.903 2.841 2.886 839,948 +0.09(+3.40%)
Mar 07, 2012 2.780 2.808 2.769 2.791 424,020 +0.03(+1.01%)
Mar 06, 2012 2.813 2.830 2.746 2.763 1,225,832 -0.18(-6.07%)
Mar 05, 2012 2.942 2.947 2.914 2.942 820,410 -0.02(-0.57%)
Mar 02, 2012 2.953 2.981 2.942 2.958 847,042 -0.02(-0.56%)
Mar 01, 2012 2.947 2.995 2.936 2.975 1,005,903 +0.04(+1.52%)
Feb 29, 2012 2.953 2.986 2.908 2.931 502,102 -0.01(-0.38%)
Feb 28, 2012 2.891 2.956 2.875 2.942 1,029,129 +0.02(+0.76%)
Feb 27, 2012 2.852 2.942 2.836 2.919 568,691 -0.01(-0.38%)
Feb 24, 2012 2.942 2.964 2.925 2.931 687,407 +0.03(+1.16%)
Feb 23, 2012 2.869 2.931 2.847 2.897 632,077 +0.00(+0.00%)
Feb 22, 2012 2.914 2.931 2.883 2.897 856,322 -0.06(-2.08%)
Feb 21, 2012 2.964 2.992 2.942 2.958 1,482,452 +0.02(+0.57%)
Feb 17, 2012 2.947 2.958 2.908 2.942 1,540,673 +0.16(+5.82%)
Feb 16, 2012 2.674 2.780 2.663 2.780 1,135,305 +0.06(+2.26%)
Feb 15, 2012 2.746 2.752 2.707 2.718 1,104,687 -0.03(-1.22%)
Feb 14, 2012 2.791 2.802 2.730 2.752 1,071,625 -0.15(-5.19%)
Feb 13, 2012 2.897 2.903 2.869 2.903 813,310 +0.12(+4.42%)
Feb 10, 2012 2.769 2.797 2.757 2.780 980,872 -0.12(-4.05%)
Feb 09, 2012 2.964 2.970 2.875 2.897 944,575 -0.01(-0.19%)
Feb 08, 2012 2.914 2.936 2.869 2.903 1,078,246 +0.07(+2.36%)
Feb 07, 2012 2.819 2.841 2.797 2.836 562,263 +0.02(+0.79%)
Feb 06, 2012 2.774 2.830 2.763 2.813 860,421 -0.02(-0.79%)
Feb 03, 2012 2.802 2.847 2.802 2.836 1,140,075 +0.04(+1.40%)
Feb 02, 2012 2.802 2.830 2.785 2.797 613,869 +0.01(+0.40%)
Feb 01, 2012 2.791 2.813 2.770 2.785 826,141 +0.07(+2.67%)
Jan 31, 2012 2.757 2.757 2.685 2.713 1,211,149 +0.09(+3.62%)
Jan 30, 2012 2.568 2.635 2.545 2.618 1,191,201 -0.09(-3.30%)
Jan 27, 2012 2.668 2.718 2.657 2.707 832,511 -0.03(-1.02%)
Jan 26, 2012 2.785 2.797 2.707 2.735 1,141,285 -0.07(-2.58%)
Jan 25, 2012 2.724 2.824 2.707 2.808 1,078,776 +0.06(+2.03%)
Jan 24, 2012 2.724 2.774 2.702 2.752 670,096 -0.06(-1.99%)
Jan 23, 2012 2.791 2.847 2.769 2.808 1,123,599 +0.07(+2.65%)
Jan 20, 2012 2.696 2.735 2.679 2.735 1,012,132 +0.03(+1.03%)
Jan 19, 2012 2.757 2.769 2.702 2.707 1,474,528 +0.11(+4.30%)
Jan 18, 2012 2.568 2.612 2.567 2.596 1,506,667 +0.08(+3.10%)
Jan 17, 2012 2.512 2.551 2.501 2.517 2,085,756 +0.17(+7.13%)
Jan 13, 2012 2.356 2.372 2.294 2.350 1,203,150 -0.11(-4.32%)
Jan 12, 2012 2.484 2.495 2.405 2.456 1,161,840 +0.05(+2.09%)
Jan 11, 2012 2.339 2.423 2.328 2.406 1,407,598 +0.07(+3.11%)
Jan 10, 2012 2.322 2.356 2.311 2.333 4,331,143 +0.15(+6.63%)
Jan 09, 2012 2.188 2.199 2.160 2.188 1,530,811 +0.00(+0.00%)
Jan 06, 2012 2.210 2.216 2.166 2.188 1,036,731 -0.02(-1.01%)
Jan 05, 2012 2.199 2.233 2.177 2.210 2,177,871 -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