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 (%)
Apr 30, 2004 7.017 7.082 6.969 7.006 385,258 -0.01(-0.08%)
Apr 29, 2004 7.104 7.136 6.931 7.012 593,401 -0.08(-1.15%)
Apr 28, 2004 7.218 7.218 7.077 7.093 936,181 -0.25(-3.39%)
Apr 27, 2004 7.331 7.402 7.315 7.342 345,365 -0.01(-0.07%)
Apr 26, 2004 7.407 7.440 7.315 7.348 431,430 -0.07(-0.95%)
Apr 23, 2004 7.380 7.440 7.293 7.418 957,235 +0.04(+0.51%)
Apr 22, 2004 7.320 7.467 7.250 7.380 888,347 +0.06(+0.81%)
Apr 21, 2004 7.310 7.380 7.266 7.320 720,281 +0.00(+0.00%)
Apr 20, 2004 7.423 7.494 7.293 7.320 600,049 +0.00(+0.00%)
Apr 19, 2004 7.310 7.364 7.255 7.320 688,330 +0.03(+0.45%)
Apr 16, 2004 7.288 7.358 7.255 7.288 661,181 +0.01(+0.07%)
Apr 15, 2004 7.353 7.375 7.196 7.283 769,593 +0.05(+0.67%)
Apr 14, 2004 7.088 7.255 7.088 7.234 661,366 -0.01(-0.15%)
Apr 13, 2004 7.385 7.407 7.207 7.245 525,620 -0.08(-1.04%)
Apr 12, 2004 7.228 7.348 7.228 7.320 442,696 +0.04(+0.60%)
Apr 08, 2004 7.358 7.380 7.255 7.277 559,788 -0.06(-0.81%)
Apr 07, 2004 7.331 7.413 7.283 7.337 475,570 -0.03(-0.44%)
Apr 06, 2004 7.407 7.418 7.310 7.369 554,062 -0.04(-0.51%)
Apr 05, 2004 7.348 7.488 7.331 7.407 743,552 -0.04(-0.58%)
Apr 02, 2004 7.364 7.472 7.337 7.450 988,632 +0.32(+4.56%)
Apr 01, 2004 7.039 7.163 7.023 7.126 612,054 +0.17(+2.41%)
Mar 31, 2004 6.996 7.001 6.882 6.958 940,613 -0.04(-0.62%)
Mar 30, 2004 6.904 7.039 6.876 7.001 543,535 -0.08(-1.07%)
Mar 29, 2004 6.985 7.115 6.969 7.077 1,206,194 +0.25(+3.73%)
Mar 26, 2004 6.893 6.893 6.763 6.822 1,152,081 -0.18(-2.55%)
Mar 25, 2004 6.833 7.023 6.822 7.001 817,796 +0.32(+4.78%)
Mar 24, 2004 6.741 6.752 6.573 6.682 812,440 -0.18(-2.68%)
Mar 23, 2004 6.866 6.909 6.795 6.866 670,046 +0.10(+1.44%)
Mar 22, 2004 6.784 6.817 6.719 6.768 1,083,562 -0.07(-1.03%)
Mar 19, 2004 6.855 6.941 6.795 6.839 1,590,714 -0.19(-2.70%)
Mar 18, 2004 7.023 7.071 6.947 7.028 1,150,972 -0.09(-1.29%)
Mar 17, 2004 7.104 7.147 7.012 7.120 791,570 +0.11(+1.62%)
Mar 16, 2004 7.066 7.104 6.931 7.006 833,864 +0.00(+0.00%)
Mar 15, 2004 7.196 7.196 6.909 7.006 1,339,723 -0.38(-5.13%)
Mar 12, 2004 7.320 7.396 7.261 7.385 890,932 +0.11(+1.56%)
Mar 11, 2004 7.380 7.423 7.228 7.272 906,077 -0.22(-2.89%)
Mar 10, 2004 7.553 7.597 7.483 7.488 1,052,719 -0.27(-3.42%)
Mar 09, 2004 7.846 7.889 7.721 7.754 827,030 -0.14(-1.78%)
Mar 08, 2004 7.938 7.986 7.878 7.894 660,996 -0.10(-1.22%)
Mar 05, 2004 7.976 8.095 7.938 7.992 514,908 -0.10(-1.20%)
Mar 04, 2004 8.035 8.116 8.030 8.089 392,276 +0.11(+1.43%)
Mar 03, 2004 7.916 8.008 7.851 7.976 633,663 +0.10(+1.31%)
Mar 02, 2004 7.878 7.943 7.770 7.873 1,013,565 -0.11(-1.42%)
Mar 01, 2004 7.889 8.019 7.835 7.986 812,994 -0.06(-0.81%)
Feb 27, 2004 8.041 8.100 7.992 8.051 554,986 +0.05(+0.61%)
Feb 26, 2004 7.949 8.041 7.927 8.003 481,849 +0.00(+0.00%)
Feb 25, 2004 7.997 8.024 7.894 8.003 730,439 -0.14(-1.66%)
Feb 24, 2004 8.095 8.198 8.062 8.138 666,168 -0.09(-1.05%)
Feb 23, 2004 8.349 8.360 8.214 8.225 454,700 -0.06(-0.78%)
Feb 20, 2004 8.458 8.458 8.230 8.290 809,300 -0.10(-1.23%)
Feb 19, 2004 8.463 8.501 8.393 8.393 659,334 +0.02(+0.19%)
Feb 18, 2004 8.490 8.490 8.311 8.376 998,236 -0.15(-1.78%)
Feb 17, 2004 8.474 8.560 8.430 8.528 807,269 +0.19(+2.27%)
Feb 13, 2004 8.468 8.468 8.279 8.338 574,378 -0.19(-2.22%)
Feb 12, 2004 8.517 8.571 8.479 8.528 546,859 -0.04(-0.51%)
Feb 11, 2004 8.441 8.625 8.398 8.571 2,331,126 +0.24(+2.86%)
Feb 10, 2004 8.311 8.365 8.268 8.333 504,935 -0.05(-0.65%)
Feb 09, 2004 8.398 8.436 8.333 8.387 422,380 +0.15(+1.77%)
Feb 06, 2004 8.165 8.279 8.143 8.241 589,522 +0.06(+0.79%)
Feb 05, 2004 8.230 8.241 8.149 8.176 789,169 +0.14(+1.68%)
Feb 04, 2004 8.106 8.176 8.041 8.041 1,106,463 -0.17(-2.04%)
Feb 03, 2004 8.263 8.268 8.176 8.208 1,043,669 -0.15(-1.75%)
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.