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 29, 2013 5.302 5.320 5.272 5.284 408,985 -0.01(-0.11%)
Nov 27, 2013 5.302 5.314 5.272 5.290 1,134,036 +0.02(+0.34%)
Nov 26, 2013 5.284 5.296 5.258 5.272 1,446,468 +0.07(+1.26%)
Nov 25, 2013 5.284 5.296 5.201 5.207 6,065,687 -0.06(-1.13%)
Nov 22, 2013 5.255 5.266 5.219 5.266 1,977,657 +0.06(+1.14%)
Nov 21, 2013 5.195 5.219 5.177 5.207 2,159,750 +0.15(+3.06%)
Nov 20, 2013 5.094 5.106 5.031 5.052 1,209,936 -0.01(-0.23%)
Nov 19, 2013 5.064 5.094 5.052 5.064 3,023,823 +0.00(+0.00%)
Nov 18, 2013 5.094 5.118 5.064 5.064 1,777,013 -0.01(-0.23%)
Nov 15, 2013 5.052 5.082 5.034 5.076 2,481,496 +0.02(+0.35%)
Nov 14, 2013 5.040 5.070 5.028 5.058 1,634,610 -0.02(-0.47%)
Nov 13, 2013 5.005 5.094 4.999 5.082 2,053,392 +0.15(+3.02%)
Nov 12, 2013 4.951 4.981 4.909 4.933 1,680,176 +0.07(+1.34%)
Nov 11, 2013 4.868 4.880 4.832 4.868 1,950,885 +0.02(+0.49%)
Nov 08, 2013 4.689 4.844 4.689 4.844 7,591,814 +0.17(+3.56%)
Nov 07, 2013 4.701 4.737 4.677 4.677 1,609,262 -0.04(-0.76%)
Nov 06, 2013 4.671 4.713 4.659 4.713 1,958,867 +0.12(+2.59%)
Nov 05, 2013 4.630 4.636 4.594 4.594 1,287,897 -0.10(-2.03%)
Nov 04, 2013 4.689 4.689 4.651 4.689 819,311 +0.01(+0.25%)
Nov 01, 2013 4.636 4.683 4.630 4.677 1,757,304 -0.06(-1.26%)
Oct 31, 2013 4.725 4.761 4.710 4.737 995,885 +0.02(+0.38%)
Oct 30, 2013 4.755 4.767 4.695 4.719 1,716,387 -0.02(-0.38%)
Oct 29, 2013 4.731 4.749 4.722 4.737 1,104,369 +0.05(+1.02%)
Oct 28, 2013 4.719 4.725 4.677 4.689 1,294,910 -0.05(-1.13%)
Oct 25, 2013 4.772 4.772 4.725 4.743 1,438,798 -0.10(-1.97%)
Oct 24, 2013 4.844 4.850 4.820 4.838 685,428 +0.05(+0.99%)
Oct 23, 2013 4.790 4.808 4.773 4.790 787,515 -0.02(-0.49%)
Oct 22, 2013 4.802 4.850 4.796 4.814 1,268,913 +0.00(+0.00%)
Oct 21, 2013 4.862 4.862 4.802 4.814 1,409,410 -0.07(-1.34%)
Oct 18, 2013 4.844 4.886 4.826 4.880 1,202,444 +0.07(+1.49%)
Oct 17, 2013 4.743 4.820 4.743 4.808 1,930,505 +0.08(+1.76%)
Oct 16, 2013 4.677 4.743 4.665 4.725 1,191,481 +0.06(+1.28%)
Oct 15, 2013 4.677 4.689 4.659 4.665 833,847 -0.01(-0.25%)
Oct 14, 2013 4.618 4.677 4.612 4.677 822,419 +0.05(+1.03%)
Oct 11, 2013 4.600 4.630 4.600 4.630 1,302,484 +0.03(+0.65%)
Oct 10, 2013 4.594 4.618 4.582 4.600 2,142,379 +0.12(+2.66%)
Oct 09, 2013 4.493 4.493 4.445 4.481 1,256,468 -0.01(-0.26%)
Oct 08, 2013 4.552 4.564 4.493 4.493 656,072 -0.05(-1.18%)
Oct 07, 2013 4.534 4.564 4.534 4.546 781,403 -0.05(-1.04%)
Oct 04, 2013 4.600 4.618 4.585 4.594 800,589 +0.01(+0.13%)
Oct 03, 2013 4.612 4.624 4.570 4.588 1,432,100 +0.02(+0.39%)
Oct 02, 2013 4.564 4.576 4.523 4.570 1,468,819 +0.04(+0.79%)
Oct 01, 2013 4.463 4.534 4.457 4.534 1,478,385 +0.13(+2.97%)
Sep 30, 2013 4.386 4.427 4.374 4.404 1,173,164 -0.04(-0.94%)
Sep 27, 2013 4.433 4.463 4.433 4.445 760,684 +0.01(+0.13%)
Sep 26, 2013 4.439 4.462 4.427 4.439 799,942 -0.05(-1.06%)
Sep 25, 2013 4.493 4.527 4.481 4.487 733,548 +0.02(+0.40%)
Sep 24, 2013 4.499 4.511 4.469 4.469 922,005 -0.01(-0.27%)
Sep 23, 2013 4.493 4.499 4.469 4.481 1,271,745 +0.01(+0.13%)
Sep 20, 2013 4.505 4.523 4.469 4.475 1,824,849 +0.02(+0.40%)
Sep 19, 2013 4.511 4.517 4.457 4.457 4,062,847 -0.23(-4.95%)
Sep 18, 2013 4.594 4.716 4.579 4.689 2,927,407 +0.11(+2.34%)
Sep 17, 2013 4.552 4.582 4.540 4.582 806,119 +0.01(+0.13%)
Sep 16, 2013 4.582 4.585 4.529 4.576 1,669,798 +0.03(+0.65%)
Sep 13, 2013 4.534 4.558 4.490 4.546 922,541 +0.00(+0.00%)
Sep 12, 2013 4.564 4.576 4.534 4.546 993,070 -0.07(-1.55%)
Sep 11, 2013 4.564 4.618 4.558 4.618 1,032,260 +0.07(+1.57%)
Sep 10, 2013 4.534 4.561 4.523 4.546 2,800,260 +0.08(+1.87%)
Sep 09, 2013 4.427 4.469 4.415 4.463 877,764 +0.10(+2.32%)
Sep 06, 2013 4.398 4.410 4.323 4.362 1,389,419 -0.01(-0.27%)
Sep 05, 2013 4.344 4.374 4.320 4.374 1,816,322 +0.04(+0.82%)
Sep 04, 2013 4.261 4.344 4.237 4.338 1,607,303 +0.05(+1.11%)
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.