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 (%)
Feb 26, 2010 3.354 3.424 3.300 3.408 1,271,616 +0.12(+3.79%)
Feb 25, 2010 3.240 3.283 3.213 3.283 777,852 +0.08(+2.53%)
Feb 24, 2010 3.197 3.240 3.164 3.202 576,917 +0.05(+1.54%)
Feb 23, 2010 3.218 3.246 3.154 3.154 535,011 -0.11(-3.32%)
Feb 22, 2010 3.267 3.283 3.251 3.262 524,590 -0.01(-0.33%)
Feb 19, 2010 3.218 3.273 3.208 3.273 665,479 -0.05(-1.63%)
Feb 18, 2010 3.251 3.332 3.246 3.327 726,989 +0.04(+1.15%)
Feb 17, 2010 3.300 3.327 3.273 3.289 592,267 +0.01(+0.16%)
Feb 16, 2010 3.213 3.305 3.191 3.283 1,096,147 +0.08(+2.53%)
Feb 12, 2010 3.121 3.202 3.202 3.202 873,325 -0.04(-1.17%)
Feb 11, 2010 3.186 3.251 3.137 3.240 963,741 -0.01(-0.17%)
Feb 10, 2010 3.229 3.267 3.181 3.246 913,950 +0.03(+1.01%)
Feb 09, 2010 3.154 3.262 3.105 3.213 2,408,671 +0.23(+7.80%)
Feb 08, 2010 3.018 3.089 2.975 2.980 1,139,060 -0.11(-3.67%)
Feb 05, 2010 3.154 3.181 2.975 3.094 2,303,129 -0.10(-3.21%)
Feb 04, 2010 3.375 3.375 3.197 3.197 1,695,271 -0.25(-7.22%)
Feb 03, 2010 3.467 3.494 3.424 3.446 976,264 -0.05(-1.39%)
Feb 02, 2010 3.435 3.511 3.413 3.494 964,436 +0.14(+4.19%)
Feb 01, 2010 3.337 3.386 3.327 3.354 903,083 +0.15(+4.73%)
Jan 29, 2010 3.283 3.321 3.191 3.202 1,528,958 -0.11(-3.43%)
Jan 28, 2010 3.337 3.343 3.305 3.316 1,656,328 -0.02(-0.65%)
Jan 27, 2010 3.289 3.337 3.259 3.337 1,068,496 +0.05(+1.65%)
Jan 26, 2010 3.278 3.360 3.256 3.283 789,699 -0.04(-1.14%)
Jan 25, 2010 3.392 3.408 3.305 3.321 1,136,138 +0.07(+2.16%)
Jan 22, 2010 3.321 3.375 3.229 3.251 2,178,548 -0.03(-0.99%)
Jan 21, 2010 3.511 3.527 3.278 3.283 2,667,470 -0.27(-7.47%)
Jan 20, 2010 3.613 3.613 3.489 3.548 1,365,110 -0.18(-4.93%)
Jan 19, 2010 3.646 3.738 3.646 3.732 1,175,509 -0.03(-0.72%)
Jan 15, 2010 3.803 3.759 3.759 3.759 1,784,918 -0.10(-2.66%)
Jan 14, 2010 3.851 3.878 3.824 3.862 581,180 -0.02(-0.56%)
Jan 13, 2010 3.873 3.884 3.819 3.884 1,123,032 +0.03(+0.70%)
Jan 12, 2010 3.857 3.889 3.803 3.857 1,219,769 -0.02(-0.56%)
Jan 11, 2010 3.927 3.938 3.846 3.878 1,072,590 -0.04(-0.97%)
Jan 08, 2010 3.851 3.922 3.851 3.916 1,130,185 +0.12(+3.28%)
Jan 07, 2010 3.689 3.797 3.667 3.792 1,474,120 +0.09(+2.34%)
Jan 06, 2010 3.694 3.716 3.673 3.705 734,162 -0.02(-0.44%)
Jan 05, 2010 3.727 3.754 3.673 3.722 1,216,314 +0.03(+0.73%)
Jan 04, 2010 3.657 3.743 3.651 3.694 1,635,214 +0.23(+6.55%)
Dec 31, 2009 3.630 3.467 3.467 3.467 955,592 -0.04(-1.08%)
Dec 30, 2009 3.505 3.516 3.484 3.505 786,704 -0.05(-1.37%)
Dec 29, 2009 3.603 3.608 3.548 3.554 948,058 +0.02(+0.46%)
Dec 28, 2009 3.575 3.575 3.521 3.538 1,012,833 +0.02(+0.62%)
Dec 24, 2009 3.613 3.613 3.505 3.516 313,117 -0.02(-0.46%)
Dec 23, 2009 3.516 3.532 3.473 3.532 1,078,438 +0.10(+3.00%)
Dec 22, 2009 3.402 3.446 3.392 3.429 823,693 +0.08(+2.26%)
Dec 21, 2009 3.337 3.392 3.327 3.354 1,113,289 +0.04(+1.14%)
Dec 18, 2009 3.354 3.381 3.267 3.316 1,434,159 -0.06(-1.92%)
Dec 17, 2009 3.462 3.473 3.350 3.381 2,386,843 -0.14(-3.85%)
Dec 16, 2009 3.548 3.570 3.511 3.516 9,542,503 +0.10(+2.85%)
Dec 15, 2009 3.435 3.456 3.402 3.419 5,309,358 -0.10(-2.77%)
Dec 14, 2009 3.534 3.554 3.511 3.516 4,814,872 -0.05(-1.37%)
Dec 11, 2009 3.592 3.597 3.538 3.565 3,116,676 -0.02(-0.45%)
Dec 10, 2009 3.651 3.678 3.570 3.581 3,526,104 -0.04(-1.19%)
Dec 09, 2009 3.635 3.667 3.548 3.624 2,541,672 -0.07(-1.90%)
Dec 08, 2009 3.722 3.727 3.678 3.694 1,226,733 -0.12(-3.12%)
Dec 07, 2009 3.851 3.868 3.792 3.813 1,688,638 -0.05(-1.40%)
Dec 04, 2009 3.949 3.970 3.819 3.868 1,570,826 -0.01(-0.28%)
Dec 03, 2009 3.965 3.992 3.873 3.878 1,448,150 -0.06(-1.65%)
Dec 02, 2009 3.933 4.008 3.911 3.943 1,305,236 -0.05(-1.35%)
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.