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 (%)
Dec 31, 2004
7.808
7.893
7.808
7.848
350,280
-0.02(-0.22%)
Dec 30, 2004
7.808
7.888
7.802
7.865
498,953
+0.01(+0.15%)
Dec 29, 2004
7.813
7.882
7.802
7.853
483,404
-0.03(-0.44%)
Dec 28, 2004
7.853
7.922
7.830
7.888
540,882
-0.01(-0.14%)
Dec 27, 2004
7.888
7.973
7.882
7.899
630,330
-0.04(-0.50%)
Dec 23, 2004
7.870
7.973
7.870
7.939
565,690
+0.07(+0.95%)
Dec 22, 2004
7.802
7.899
7.790
7.865
695,145
+0.05(+0.66%)
Dec 21, 2004
7.762
7.813
7.722
7.813
493,712
+0.08(+1.04%)
Dec 20, 2004
7.733
7.785
7.670
7.733
1,377,014
+0.09(+1.12%)
Dec 17, 2004
7.584
7.682
7.573
7.647
1,380,508
-0.07(-0.96%)
Dec 16, 2004
7.716
7.756
7.670
7.722
1,643,262
-0.01(-0.15%)
Dec 15, 2004
7.739
7.785
7.722
7.733
1,835,087
-0.05(-0.66%)
Dec 14, 2004
7.727
7.808
7.722
7.785
750,177
+0.01(+0.15%)
Dec 13, 2004
7.687
7.808
7.670
7.773
1,398,327
+0.26(+3.43%)
Dec 10, 2004
7.498
7.533
7.458
7.516
601,504
-0.05(-0.68%)
Dec 09, 2004
7.510
7.590
7.413
7.567
996,684
-0.05(-0.68%)
Dec 08, 2004
7.619
7.659
7.550
7.619
519,918
+0.08(+1.06%)
Dec 07, 2004
7.676
7.699
7.533
7.538
684,314
-0.10(-1.27%)
Dec 06, 2004
7.601
7.670
7.567
7.636
734,279
+0.03(+0.45%)
Dec 03, 2004
7.590
7.636
7.538
7.601
933,616
+0.16(+2.15%)
Dec 02, 2004
7.395
7.504
7.378
7.441
1,360,766
+0.17(+2.36%)
Dec 01, 2004
7.149
7.275
7.144
7.269
1,414,225
+0.18(+2.50%)
Nov 30, 2004
7.172
7.172
7.040
7.092
780,226
-0.07(-0.96%)
Nov 29, 2004
7.241
7.264
7.126
7.161
999,304
-0.06(-0.79%)
Nov 26, 2004
7.184
7.252
7.178
7.218
254,193
+0.06(+0.88%)
Nov 24, 2004
7.206
7.235
7.115
7.155
914,224
-0.03(-0.48%)
Nov 23, 2004
7.184
7.206
7.109
7.189
876,138
+0.02(+0.24%)
Nov 22, 2004
7.052
7.195
7.052
7.172
495,634
+0.08(+1.13%)
Nov 19, 2004
7.287
7.304
7.092
7.092
619,673
-0.14(-1.90%)
Nov 18, 2004
7.229
7.264
7.178
7.229
511,008
-0.02(-0.24%)
Nov 17, 2004
7.206
7.321
7.195
7.247
865,307
+0.15(+2.18%)
Nov 16, 2004
7.075
7.103
7.018
7.092
1,150,772
-0.09(-1.27%)
Nov 15, 2004
7.149
7.201
7.018
7.184
1,007,341
-0.08(-1.10%)
Nov 12, 2004
7.161
7.292
7.126
7.264
1,082,987
+0.13(+1.76%)
Nov 11, 2004
6.989
7.149
6.989
7.138
1,049,270
+0.27(+3.92%)
Nov 10, 2004
6.863
6.915
6.823
6.869
816,040
+0.03(+0.42%)
Nov 09, 2004
6.829
6.863
6.794
6.840
869,150
+0.00(+0.00%)
Nov 08, 2004
6.806
6.852
6.783
6.840
846,963
+0.02(+0.25%)
Nov 05, 2004
6.720
6.829
6.697
6.823
977,292
+0.15(+2.23%)
Nov 04, 2004
6.514
6.686
6.502
6.674
1,190,780
+0.15(+2.37%)
Nov 03, 2004
6.537
6.565
6.497
6.520
922,435
+0.13(+2.06%)
Nov 02, 2004
6.382
6.554
6.359
6.388
2,803,818
+0.02(+0.27%)
Nov 01, 2004
6.354
6.439
6.336
6.371
2,616,361
+0.05(+0.82%)
Oct 29, 2004
6.239
6.319
6.222
6.319
825,649
+0.01(+0.09%)
Oct 28, 2004
6.239
6.336
6.239
6.314
736,899
+0.07(+1.19%)
Oct 27, 2004
6.153
6.273
6.125
6.239
898,850
+0.08(+1.30%)
Oct 26, 2004
6.085
6.165
6.067
6.159
826,173
+0.11(+1.80%)
Oct 25, 2004
6.039
6.090
6.010
6.050
519,219
+0.02(+0.28%)
Oct 22, 2004
6.130
6.153
6.016
6.033
760,310
-0.01(-0.19%)
Oct 21, 2004
6.004
6.067
5.987
6.045
863,035
-0.05(-0.75%)
Oct 20, 2004
6.033
6.102
6.010
6.090
495,634
+0.03(+0.47%)
Oct 19, 2004
6.170
6.216
6.039
6.062
866,355
-0.02(-0.28%)
Oct 18, 2004
6.016
6.113
6.004
6.079
824,775
-0.05(-0.84%)
Oct 15, 2004
6.113
6.193
6.056
6.130
884,524
+0.06(+0.94%)
Oct 14, 2004
6.182
6.216
6.050
6.073
1,305,909
-0.15(-2.39%)
Oct 13, 2004
6.273
6.273
6.188
6.222
1,069,885
+0.01(+0.18%)
Oct 12, 2004
6.170
6.233
6.136
6.211
888,892
-0.11(-1.72%)
Oct 11, 2004
6.308
6.348
6.268
6.319
570,582
-0.01(-0.09%)
Oct 08, 2004
6.359
6.405
6.302
6.325
509,959
-0.07(-1.07%)
Oct 07, 2004
6.434
6.445
6.394
6.394
991,967
-0.06(-0.89%)
Oct 06, 2004
6.371
6.468
6.365
6.451
452,657
+0.07(+1.08%)
Oct 05, 2004
6.394
6.451
6.371
6.382
405,836
+0.01(+0.09%)
Oct 04, 2004
6.354
6.428
6.354
6.377
650,596
+0.08(+1.27%)
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
.