Financial News

Aegon N.V. ADR (NY: AEG )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 3.179 3.251 3.145 3.179 1,778,484 -0.09(-2.90%)
May 27, 2010 3.151 3.279 3.134 3.273 1,847,313 +0.28(+9.51%)
May 26, 2010 3.050 3.089 2.978 2.989 6,386,271 -0.09(-2.90%)
May 25, 2010 2.967 3.089 2.942 3.078 2,812,816 -0.04(-1.43%)
May 24, 2010 3.201 3.212 3.123 3.123 7,752,176 -0.20(-5.88%)
May 21, 2010 3.184 3.324 3.179 3.318 14,566,888 +0.10(+3.12%)
May 20, 2010 3.190 3.312 3.173 3.218 21,657,984 -0.22(-6.33%)
May 19, 2010 3.385 3.452 3.346 3.435 2,558,181 +0.07(+2.16%)
May 18, 2010 3.519 3.535 3.346 3.363 4,040,717 -0.07(-1.95%)
May 17, 2010 3.424 3.441 3.298 3.430 4,099,637 +0.02(+0.49%)
May 14, 2010 3.413 3.480 3.346 3.413 4,251,442 -0.12(-3.32%)
May 13, 2010 3.569 3.597 3.519 3.530 1,436,515 -0.11(-2.91%)
May 12, 2010 3.597 3.664 3.580 3.636 2,271,347 -0.01(-0.31%)
May 11, 2010 3.736 3.759 3.636 3.647 1,888,782 -0.10(-2.68%)
May 10, 2010 3.741 3.764 3.708 3.747 4,484,826 +0.46(+14.09%)
May 07, 2010 3.329 3.374 3.173 3.285 6,618,255 -0.04(-1.34%)
May 06, 2010 3.508 3.558 2.922 3.329 7,528,841 -0.27(-7.44%)
May 05, 2010 3.614 3.664 3.580 3.597 4,641,090 -0.13(-3.44%)
May 04, 2010 3.781 3.781 3.669 3.725 5,744,591 -0.23(-5.78%)
May 03, 2010 3.920 3.993 3.898 3.954 2,686,447 +0.04(+1.00%)
Apr 30, 2010 3.976 3.987 3.892 3.915 6,769,485 -0.04(-1.13%)
Apr 29, 2010 3.862 3.987 3.848 3.959 3,397,726 +0.19(+5.03%)
Apr 28, 2010 3.786 3.820 3.731 3.770 12,699,895 -0.03(-0.88%)
Apr 27, 2010 3.904 3.954 3.781 3.803 10,961,094 -0.13(-3.40%)
Apr 26, 2010 3.909 3.970 3.909 3.937 3,575,409 -0.04(-1.12%)
Apr 23, 2010 3.943 3.993 3.915 3.982 2,049,434 +0.04(+0.99%)
Apr 22, 2010 3.859 3.943 3.831 3.943 2,021,495 -0.03(-0.70%)
Apr 21, 2010 3.987 4.004 3.931 3.970 1,062,643 -0.08(-1.93%)
Apr 20, 2010 4.043 4.065 4.009 4.049 1,537,898 +0.02(+0.55%)
Apr 19, 2010 3.954 4.043 3.931 4.026 3,085,062 -0.02(-0.55%)
Apr 16, 2010 4.071 4.099 4.004 4.049 2,050,963 -0.06(-1.49%)
Apr 15, 2010 4.076 4.138 4.076 4.110 2,153,911 -0.02(-0.54%)
Apr 14, 2010 4.060 4.132 4.043 4.132 1,992,460 +0.13(+3.20%)
Apr 13, 2010 4.026 4.032 3.965 4.004 1,975,688 -0.04(-1.10%)
Apr 12, 2010 4.049 4.070 4.037 4.049 739,474 +0.06(+1.54%)
Apr 09, 2010 3.943 3.987 3.926 3.987 843,215 +0.08(+2.00%)
Apr 08, 2010 3.887 3.926 3.870 3.909 2,267,533 -0.01(-0.14%)
Apr 07, 2010 3.931 3.943 3.892 3.915 1,880,495 -0.02(-0.43%)
Apr 06, 2010 3.887 3.937 3.876 3.931 665,664 +0.03(+0.71%)
Apr 05, 2010 3.898 3.915 3.887 3.904 344,822 +0.02(+0.43%)
Apr 01, 2010 3.864 3.887 3.887 3.887 635,887 +0.09(+2.35%)
Mar 31, 2010 3.781 3.837 3.753 3.798 820,524 +0.02(+0.44%)
Mar 30, 2010 3.825 3.825 3.714 3.781 1,291,159 -0.04(-1.17%)
Mar 29, 2010 3.820 3.837 3.803 3.825 562,636 +0.04(+1.18%)
Mar 26, 2010 3.742 3.803 3.731 3.781 2,528,652 +0.09(+2.57%)
Mar 25, 2010 3.764 3.770 3.686 3.686 2,155,567 +0.01(+0.30%)
Mar 24, 2010 3.686 3.708 3.664 3.675 2,472,232 -0.08(-2.23%)
Mar 23, 2010 3.708 3.764 3.692 3.759 979,194 +0.11(+2.90%)
Mar 22, 2010 3.558 3.653 3.558 3.653 2,367,849 +0.03(+0.77%)
Mar 19, 2010 3.675 3.686 3.614 3.625 4,132,900 -0.06(-1.66%)
Mar 18, 2010 3.731 3.736 3.658 3.686 2,498,852 -0.08(-2.22%)
Mar 17, 2010 3.742 3.792 3.736 3.770 1,608,746 +0.05(+1.35%)
Mar 16, 2010 3.686 3.731 3.665 3.720 3,275,742 +0.04(+1.06%)
Mar 15, 2010 3.636 3.680 3.631 3.680 3,453,807 -0.07(-1.93%)
Mar 12, 2010 3.775 3.786 3.720 3.753 1,586,197 +0.01(+0.30%)
Mar 11, 2010 3.714 3.747 3.692 3.742 2,124,254 +0.03(+0.90%)
Mar 10, 2010 3.686 3.742 3.680 3.708 3,514,496 +0.06(+1.68%)
Mar 09, 2010 3.630 3.680 3.625 3.647 460,336 +0.00(+0.00%)
Mar 08, 2010 3.658 3.686 3.625 3.647 768,101 -0.07(-1.80%)
Mar 05, 2010 3.619 3.731 3.614 3.714 940,535 +0.16(+4.39%)
Mar 04, 2010 3.591 3.602 3.524 3.558 937,144 -0.03(-0.93%)
Mar 03, 2010 3.608 3.641 3.591 3.591 908,719 -0.02(-0.62%)
Mar 02, 2010 3.625 3.636 3.575 3.614 1,026,274 +0.07(+2.05%)
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