Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. ADR (NY: AEG )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.532 7.571 7.498 7.559 660,424 +0.16(+2.11%)
Jan 28, 2005 7.431 7.431 7.353 7.403 615,726 -0.01(-0.08%)
Jan 27, 2005 7.420 7.459 7.376 7.409 665,630 -0.07(-0.89%)
Jan 26, 2005 7.504 7.526 7.426 7.476 526,688 +0.02(+0.22%)
Jan 25, 2005 7.465 7.509 7.426 7.459 553,255 +0.11(+1.52%)
Jan 24, 2005 7.420 7.437 7.348 7.348 551,101 -0.02(-0.30%)
Jan 21, 2005 7.392 7.426 7.348 7.370 741,025 +0.01(+0.08%)
Jan 20, 2005 7.398 7.431 7.314 7.364 748,744 -0.02(-0.30%)
Jan 19, 2005 7.493 7.504 7.387 7.387 498,504 -0.12(-1.63%)
Jan 18, 2005 7.420 7.520 7.359 7.509 855,554 +0.02(+0.30%)
Jan 14, 2005 7.476 7.493 7.415 7.487 634,754 -0.04(-0.52%)
Jan 13, 2005 7.543 7.582 7.498 7.526 716,073 -0.18(-2.38%)
Jan 12, 2005 7.615 7.732 7.587 7.710 745,154 +0.09(+1.24%)
Jan 11, 2005 7.676 7.688 7.598 7.615 669,400 -0.09(-1.23%)
Jan 10, 2005 7.704 7.799 7.688 7.710 706,379 +0.03(+0.44%)
Jan 07, 2005 7.843 7.855 7.665 7.676 925,384 -0.09(-1.22%)
Jan 06, 2005 7.788 7.821 7.715 7.771 850,707 +0.14(+1.82%)
Jan 05, 2005 7.688 7.754 7.632 7.632 878,711 +0.08(+1.03%)
Jan 04, 2005 7.699 7.738 7.537 7.554 800,444 -0.06(-0.73%)
Jan 03, 2005 7.632 7.699 7.571 7.610 727,562 -0.03(-0.36%)
Dec 31, 2004 7.598 7.682 7.598 7.637 359,921 -0.02(-0.22%)
Dec 30, 2004 7.598 7.676 7.593 7.654 512,686 +0.01(+0.15%)
Dec 29, 2004 7.604 7.671 7.593 7.643 496,709 -0.03(-0.44%)
Dec 28, 2004 7.643 7.710 7.621 7.676 555,769 -0.01(-0.14%)
Dec 27, 2004 7.676 7.760 7.671 7.688 647,679 -0.04(-0.50%)
Dec 23, 2004 7.660 7.760 7.660 7.726 581,259 +0.07(+0.95%)
Dec 22, 2004 7.593 7.688 7.582 7.654 714,278 +0.05(+0.66%)
Dec 21, 2004 7.554 7.604 7.515 7.604 507,300 +0.08(+1.04%)
Dec 20, 2004 7.526 7.576 7.465 7.526 1,414,913 +0.08(+1.12%)
Dec 17, 2004 7.381 7.476 7.370 7.442 1,418,503 -0.07(-0.96%)
Dec 16, 2004 7.509 7.548 7.465 7.515 1,688,489 -0.01(-0.15%)
Dec 15, 2004 7.532 7.576 7.515 7.526 1,885,594 -0.05(-0.66%)
Dec 14, 2004 7.520 7.598 7.515 7.576 770,824 +0.01(+0.15%)
Dec 13, 2004 7.481 7.598 7.465 7.565 1,436,814 +0.25(+3.43%)
Dec 10, 2004 7.298 7.331 7.259 7.314 618,059 -0.05(-0.68%)
Dec 09, 2004 7.309 7.387 7.214 7.364 1,024,115 -0.05(-0.68%)
Dec 08, 2004 7.415 7.454 7.348 7.415 534,227 +0.08(+1.06%)
Dec 07, 2004 7.470 7.493 7.331 7.337 703,148 -0.09(-1.27%)
Dec 06, 2004 7.398 7.465 7.364 7.431 754,488 +0.03(+0.45%)
Dec 03, 2004 7.387 7.431 7.337 7.398 959,312 +0.16(+2.15%)
Dec 02, 2004 7.197 7.303 7.181 7.242 1,398,218 +0.17(+2.36%)
Dec 01, 2004 6.958 7.080 6.952 7.075 1,453,149 +0.17(+2.50%)
Nov 30, 2004 6.980 6.980 6.852 6.902 801,700 -0.07(-0.96%)
Nov 29, 2004 7.047 7.069 6.935 6.969 1,026,808 -0.06(-0.79%)
Nov 26, 2004 6.991 7.058 6.986 7.025 261,189 +0.06(+0.88%)
Nov 24, 2004 7.013 7.041 6.924 6.963 939,386 -0.03(-0.48%)
Nov 23, 2004 6.991 7.013 6.919 6.997 900,252 +0.02(+0.24%)
Nov 22, 2004 6.863 7.002 6.863 6.980 509,275 +0.08(+1.13%)
Nov 19, 2004 7.091 7.108 6.902 6.902 636,729 -0.13(-1.90%)
Nov 18, 2004 7.036 7.069 6.986 7.036 525,072 -0.02(-0.24%)
Nov 17, 2004 7.013 7.125 7.002 7.052 889,122 +0.15(+2.18%)
Nov 16, 2004 6.885 6.913 6.830 6.902 1,182,445 -0.09(-1.27%)
Nov 15, 2004 6.958 7.008 6.830 6.991 1,035,066 -0.08(-1.10%)
Nov 12, 2004 6.969 7.097 6.935 7.069 1,112,794 +0.12(+1.76%)
Nov 11, 2004 6.802 6.958 6.802 6.947 1,078,149 +0.26(+3.92%)
Nov 10, 2004 6.679 6.729 6.640 6.685 838,500 +0.03(+0.42%)
Nov 09, 2004 6.646 6.679 6.612 6.657 893,072 +0.00(+0.00%)
Nov 08, 2004 6.624 6.668 6.601 6.657 870,274 +0.02(+0.25%)
Nov 05, 2004 6.540 6.646 6.518 6.640 1,004,190 +0.14(+2.23%)
Nov 04, 2004 6.339 6.507 6.328 6.495 1,223,553 +0.15(+2.37%)
Nov 03, 2004 6.362 6.390 6.323 6.345 947,823 +0.13(+2.06%)
Nov 02, 2004 6.211 6.378 6.189 6.217 2,880,988 +0.02(+0.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.