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: 4:10 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 29, 2012 2.864 2.897 2.821 2.843 517,629 -0.01(-0.38%)
Feb 28, 2012 2.805 2.867 2.788 2.853 1,060,954 +0.02(+0.76%)
Feb 27, 2012 2.767 2.853 2.751 2.832 586,277 -0.01(-0.38%)
Feb 24, 2012 2.853 2.875 2.837 2.843 708,664 +0.03(+1.16%)
Feb 23, 2012 2.783 2.843 2.761 2.810 651,623 +0.00(+0.00%)
Feb 22, 2012 2.826 2.843 2.797 2.810 882,802 -0.06(-2.08%)
Feb 21, 2012 2.875 2.902 2.853 2.870 1,528,295 +0.02(+0.57%)
Feb 17, 2012 2.859 2.870 2.821 2.853 1,588,316 +0.16(+5.82%)
Feb 16, 2012 2.594 2.696 2.583 2.696 1,170,413 +0.06(+2.26%)
Feb 15, 2012 2.664 2.669 2.626 2.637 1,138,848 -0.03(-1.22%)
Feb 14, 2012 2.707 2.718 2.648 2.669 1,104,764 -0.15(-5.19%)
Feb 13, 2012 2.810 2.816 2.783 2.816 838,461 +0.12(+4.42%)
Feb 10, 2012 2.686 2.713 2.675 2.696 1,011,205 -0.11(-4.05%)
Feb 09, 2012 2.875 2.881 2.788 2.810 973,785 -0.01(-0.19%)
Feb 08, 2012 2.826 2.848 2.783 2.816 1,111,590 +0.06(+2.36%)
Feb 07, 2012 2.734 2.756 2.713 2.751 579,651 +0.02(+0.79%)
Feb 06, 2012 2.691 2.745 2.680 2.729 887,028 -0.02(-0.79%)
Feb 03, 2012 2.718 2.761 2.718 2.751 1,175,331 +0.04(+1.40%)
Feb 02, 2012 2.718 2.745 2.702 2.713 632,852 +0.01(+0.40%)
Feb 01, 2012 2.707 2.729 2.687 2.702 851,688 +0.07(+2.67%)
Jan 31, 2012 2.675 2.675 2.604 2.631 1,248,602 +0.09(+3.62%)
Jan 30, 2012 2.491 2.556 2.469 2.539 1,228,037 -0.09(-3.30%)
Jan 27, 2012 2.588 2.637 2.577 2.626 858,256 -0.03(-1.02%)
Jan 26, 2012 2.702 2.713 2.626 2.653 1,176,578 -0.07(-2.58%)
Jan 25, 2012 2.642 2.740 2.626 2.724 1,112,136 +0.05(+2.03%)
Jan 24, 2012 2.642 2.691 2.621 2.669 690,818 -0.05(-1.99%)
Jan 23, 2012 2.707 2.761 2.686 2.724 1,158,345 +0.07(+2.65%)
Jan 20, 2012 2.615 2.653 2.599 2.653 1,043,431 +0.03(+1.03%)
Jan 19, 2012 2.675 2.686 2.621 2.626 1,520,126 +0.11(+4.30%)
Jan 18, 2012 2.491 2.534 2.490 2.518 1,553,259 +0.08(+3.10%)
Jan 17, 2012 2.437 2.474 2.426 2.442 2,150,256 +0.16(+7.13%)
Jan 13, 2012 2.285 2.301 2.225 2.280 1,240,356 -0.10(-4.32%)
Jan 12, 2012 2.409 2.420 2.333 2.382 1,197,769 +0.05(+2.09%)
Jan 11, 2012 2.269 2.350 2.258 2.334 1,451,127 +0.07(+3.11%)
Jan 10, 2012 2.252 2.285 2.242 2.263 4,465,078 +0.14(+6.63%)
Jan 09, 2012 2.123 2.133 2.095 2.123 1,578,149 +0.00(+0.00%)
Jan 06, 2012 2.144 2.150 2.101 2.123 1,068,790 -0.02(-1.01%)
Jan 05, 2012 2.133 2.166 2.112 2.144 2,245,219 -0.08(-3.41%)
Jan 04, 2012 2.215 2.225 2.177 2.220 1,910,338 +0.04(+1.99%)
Dec 30, 2011 2.187 2.187 2.160 2.177 1,129,455 -0.01(-0.50%)
Dec 29, 2011 2.123 2.193 2.123 2.187 1,521,190 +0.04(+1.76%)
Dec 28, 2011 2.187 2.187 2.128 2.150 1,646,087 -0.09(-4.11%)
Dec 27, 2011 2.231 2.252 2.225 2.242 1,012,702 +0.01(+0.49%)
Dec 23, 2011 2.209 2.236 2.209 2.231 562,931 +0.05(+2.23%)
Dec 21, 2011 2.220 2.220 2.155 2.182 1,511,948 +0.04(+2.03%)
Dec 20, 2011 2.123 2.150 2.117 2.139 2,420,277 +0.16(+7.92%)
Dec 19, 2011 2.068 2.074 1.982 1.982 1,418,210 -0.07(-3.43%)
Dec 16, 2011 2.063 2.085 2.047 2.052 1,749,846 +0.00(+0.00%)
Dec 15, 2011 2.123 2.123 2.052 2.052 2,157,352 -0.04(-1.81%)
Dec 14, 2011 2.095 2.123 2.068 2.090 1,914,214 -0.07(-3.26%)
Dec 13, 2011 2.236 2.258 2.133 2.160 1,262,380 -0.06(-2.68%)
Dec 12, 2011 2.242 2.252 2.190 2.220 1,332,949 -0.19(-7.86%)
Dec 09, 2011 2.382 2.447 2.382 2.409 1,785,572 +0.10(+4.22%)
Dec 08, 2011 2.366 2.382 2.290 2.312 4,013,371 -0.17(-6.97%)
Dec 07, 2011 2.404 2.496 2.377 2.485 4,639,678 +0.04(+1.55%)
Dec 06, 2011 2.442 2.474 2.431 2.447 2,940,170 +0.04(+1.57%)
Dec 05, 2011 2.458 2.469 2.366 2.409 1,997,375 +0.08(+3.25%)
Dec 02, 2011 2.377 2.383 2.334 2.334 1,194,751 +0.03(+1.17%)
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.