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 )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2004 6.778 6.778 6.653 6.702 825,628 -0.06(-0.96%)
Nov 29, 2004 6.843 6.864 6.734 6.767 1,057,455 -0.05(-0.79%)
Nov 26, 2004 6.789 6.853 6.783 6.821 268,985 +0.06(+0.88%)
Nov 24, 2004 6.810 6.837 6.724 6.762 967,423 -0.03(-0.48%)
Nov 23, 2004 6.789 6.810 6.718 6.794 927,122 +0.02(+0.24%)
Nov 22, 2004 6.664 6.799 6.664 6.778 524,475 +0.08(+1.13%)
Nov 19, 2004 6.886 6.902 6.702 6.702 655,733 -0.13(-1.90%)
Nov 18, 2004 6.832 6.864 6.783 6.832 540,744 -0.02(-0.24%)
Nov 17, 2004 6.810 6.918 6.799 6.848 915,660 +0.15(+2.18%)
Nov 16, 2004 6.686 6.713 6.632 6.702 1,217,737 -0.09(-1.27%)
Nov 15, 2004 6.756 6.805 6.632 6.789 1,065,959 -0.08(-1.10%)
Nov 12, 2004 6.767 6.891 6.734 6.864 1,146,008 +0.12(+1.76%)
Nov 11, 2004 6.605 6.756 6.605 6.745 1,110,328 +0.25(+3.92%)
Nov 10, 2004 6.486 6.534 6.448 6.491 863,527 +0.03(+0.42%)
Nov 09, 2004 6.453 6.486 6.421 6.464 919,727 +0.00(+0.00%)
Nov 08, 2004 6.432 6.475 6.410 6.464 896,249 +0.02(+0.25%)
Nov 05, 2004 6.350 6.453 6.329 6.448 1,034,161 +0.14(+2.23%)
Nov 04, 2004 6.156 6.318 6.145 6.307 1,260,072 +0.15(+2.37%)
Nov 03, 2004 6.177 6.204 6.139 6.161 976,112 +0.12(+2.06%)
Nov 02, 2004 6.031 6.194 6.010 6.037 2,966,976 +0.02(+0.27%)
Nov 01, 2004 6.004 6.085 5.988 6.020 2,768,610 +0.05(+0.82%)
Oct 29, 2004 5.896 5.972 5.880 5.972 873,694 +0.01(+0.09%)
Oct 28, 2004 5.896 5.988 5.896 5.966 779,781 +0.07(+1.19%)
Oct 27, 2004 5.815 5.928 5.788 5.896 951,155 +0.08(+1.30%)
Oct 26, 2004 5.750 5.826 5.734 5.820 874,249 +0.10(+1.80%)
Oct 25, 2004 5.707 5.755 5.680 5.718 549,433 +0.02(+0.28%)
Oct 22, 2004 5.793 5.815 5.685 5.701 804,553 -0.01(-0.19%)
Oct 21, 2004 5.674 5.734 5.658 5.712 913,257 -0.04(-0.75%)
Oct 20, 2004 5.701 5.766 5.680 5.755 524,475 +0.03(+0.47%)
Oct 19, 2004 5.831 5.874 5.707 5.728 916,769 -0.02(-0.28%)
Oct 18, 2004 5.685 5.777 5.674 5.745 872,770 -0.05(-0.84%)
Oct 15, 2004 5.777 5.853 5.723 5.793 935,996 +0.05(+0.94%)
Oct 14, 2004 5.842 5.874 5.718 5.739 1,381,902 -0.14(-2.39%)
Oct 13, 2004 5.928 5.928 5.847 5.880 1,132,143 +0.01(+0.18%)
Oct 12, 2004 5.831 5.891 5.799 5.869 940,617 -0.10(-1.72%)
Oct 11, 2004 5.961 5.999 5.923 5.972 603,784 -0.01(-0.09%)
Oct 08, 2004 6.010 6.053 5.956 5.977 539,635 -0.06(-1.07%)
Oct 07, 2004 6.080 6.091 6.042 6.042 1,049,691 -0.05(-0.89%)
Oct 06, 2004 6.020 6.112 6.015 6.096 478,997 +0.06(+1.08%)
Oct 05, 2004 6.042 6.096 6.020 6.031 429,452 +0.01(+0.09%)
Oct 04, 2004 6.004 6.075 6.004 6.026 688,455 +0.08(+1.27%)
Oct 01, 2004 5.891 5.977 5.874 5.950 661,649 +0.11(+1.85%)
Sep 30, 2004 5.831 5.874 5.809 5.842 923,609 +0.05(+0.93%)
Sep 29, 2004 5.793 5.826 5.772 5.788 529,467 +0.02(+0.28%)
Sep 28, 2004 5.739 5.804 5.707 5.772 1,021,036 +0.05(+0.95%)
Sep 27, 2004 5.723 5.761 5.696 5.718 1,405,565 -0.11(-1.95%)
Sep 24, 2004 5.842 5.874 5.826 5.831 753,899 -0.05(-0.92%)
Sep 23, 2004 5.923 5.923 5.869 5.885 1,016,784 -0.12(-1.98%)
Sep 22, 2004 6.031 6.064 5.950 6.004 1,207,939 -0.15(-2.37%)
Sep 21, 2004 6.075 6.167 6.053 6.150 757,596 +0.12(+1.97%)
Sep 20, 2004 6.015 6.048 5.999 6.031 580,676 -0.06(-1.06%)
Sep 17, 2004 6.080 6.145 6.048 6.096 566,995 +0.02(+0.36%)
Sep 16, 2004 6.010 6.075 5.993 6.075 639,095 -0.04(-0.71%)
Sep 15, 2004 6.150 6.150 6.069 6.118 723,765 -0.01(-0.09%)
Sep 14, 2004 6.112 6.139 6.085 6.123 554,239 -0.02(-0.35%)
Sep 13, 2004 6.129 6.204 6.096 6.145 877,207 +0.04(+0.62%)
Sep 10, 2004 6.069 6.150 6.042 6.107 777,747 +0.07(+1.16%)
Sep 09, 2004 6.037 6.058 5.988 6.037 434,074 +0.00(+0.00%)
Sep 08, 2004 5.983 6.102 5.983 6.037 694,925 +0.00(+0.00%)
Sep 07, 2004 6.020 6.069 5.983 6.037 712,858 +0.07(+1.18%)
Sep 03, 2004 5.983 6.004 5.934 5.966 415,587 +0.02(+0.27%)
Sep 02, 2004 5.874 5.966 5.858 5.950 577,533 +0.12(+2.14%)
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.