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 -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2010 3.980 3.991 3.896 3.919 6,762,782 -0.04(-1.13%)
Apr 29, 2010 3.866 3.991 3.852 3.963 3,394,362 +0.19(+5.03%)
Apr 28, 2010 3.790 3.824 3.734 3.773 12,687,320 -0.03(-0.88%)
Apr 27, 2010 3.907 3.958 3.785 3.807 10,950,240 -0.13(-3.40%)
Apr 26, 2010 3.913 3.974 3.913 3.941 3,571,869 -0.04(-1.12%)
Apr 23, 2010 3.946 3.997 3.919 3.986 2,047,405 +0.04(+0.99%)
Apr 22, 2010 3.863 3.946 3.835 3.946 2,019,493 -0.03(-0.70%)
Apr 21, 2010 3.991 4.008 3.935 3.974 1,061,591 -0.08(-1.93%)
Apr 20, 2010 4.047 4.069 4.013 4.053 1,536,375 +0.02(+0.55%)
Apr 19, 2010 3.958 4.047 3.935 4.030 3,082,007 -0.02(-0.55%)
Apr 16, 2010 4.075 4.103 4.008 4.053 2,048,933 -0.06(-1.49%)
Apr 15, 2010 4.080 4.142 4.080 4.114 2,151,778 -0.02(-0.54%)
Apr 14, 2010 4.064 4.136 4.047 4.136 1,990,488 +0.13(+3.20%)
Apr 13, 2010 4.030 4.036 3.969 4.008 1,973,732 -0.04(-1.10%)
Apr 12, 2010 4.053 4.074 4.041 4.053 738,742 +0.06(+1.54%)
Apr 09, 2010 3.946 3.991 3.930 3.991 842,380 +0.08(+2.00%)
Apr 08, 2010 3.891 3.930 3.874 3.913 2,265,288 -0.01(-0.14%)
Apr 07, 2010 3.935 3.946 3.896 3.919 1,878,633 -0.02(-0.43%)
Apr 06, 2010 3.891 3.941 3.879 3.935 665,005 +0.03(+0.71%)
Apr 05, 2010 3.902 3.919 3.891 3.907 344,481 +0.02(+0.43%)
Apr 01, 2010 3.868 3.891 3.891 3.891 635,257 +0.09(+2.35%)
Mar 31, 2010 3.785 3.840 3.757 3.801 819,711 +0.02(+0.44%)
Mar 30, 2010 3.829 3.829 3.718 3.785 1,289,880 -0.04(-1.17%)
Mar 29, 2010 3.824 3.840 3.807 3.829 562,079 +0.04(+1.18%)
Mar 26, 2010 3.746 3.807 3.734 3.785 2,526,148 +0.09(+2.57%)
Mar 25, 2010 3.768 3.773 3.690 3.690 2,153,433 +0.01(+0.30%)
Mar 24, 2010 3.690 3.712 3.667 3.679 2,469,785 -0.08(-2.23%)
Mar 23, 2010 3.712 3.768 3.695 3.762 978,224 +0.11(+2.90%)
Mar 22, 2010 3.561 3.656 3.561 3.656 2,365,504 +0.03(+0.77%)
Mar 19, 2010 3.679 3.690 3.617 3.628 4,128,808 -0.06(-1.66%)
Mar 18, 2010 3.734 3.740 3.662 3.690 2,496,377 -0.08(-2.22%)
Mar 17, 2010 3.746 3.796 3.740 3.773 1,607,153 +0.05(+1.35%)
Mar 16, 2010 3.690 3.734 3.668 3.723 3,272,499 +0.04(+1.06%)
Mar 15, 2010 3.639 3.684 3.635 3.684 3,450,387 -0.07(-1.93%)
Mar 12, 2010 3.779 3.790 3.723 3.757 1,584,627 +0.01(+0.30%)
Mar 11, 2010 3.718 3.751 3.695 3.746 2,122,150 +0.03(+0.90%)
Mar 10, 2010 3.690 3.746 3.684 3.712 3,511,016 +0.06(+1.68%)
Mar 09, 2010 3.634 3.684 3.628 3.651 459,880 +0.00(+0.00%)
Mar 08, 2010 3.662 3.690 3.628 3.651 767,341 -0.07(-1.80%)
Mar 05, 2010 3.623 3.734 3.617 3.718 939,604 +0.16(+4.39%)
Mar 04, 2010 3.595 3.606 3.528 3.561 936,216 -0.03(-0.93%)
Mar 03, 2010 3.612 3.645 3.595 3.595 907,819 -0.02(-0.62%)
Mar 02, 2010 3.628 3.639 3.579 3.617 1,025,258 +0.07(+2.05%)
Mar 01, 2010 3.517 3.550 3.505 3.545 979,853 +0.03(+0.79%)
Feb 26, 2010 3.461 3.533 3.405 3.517 1,232,256 +0.13(+3.79%)
Feb 25, 2010 3.344 3.388 3.316 3.388 753,776 +0.08(+2.53%)
Feb 24, 2010 3.299 3.344 3.265 3.305 559,060 +0.05(+1.54%)
Feb 23, 2010 3.321 3.349 3.254 3.254 518,451 -0.11(-3.32%)
Feb 22, 2010 3.372 3.388 3.355 3.366 508,352 -0.01(-0.33%)
Feb 19, 2010 3.321 3.377 3.310 3.377 644,881 -0.06(-1.63%)
Feb 18, 2010 3.355 3.438 3.349 3.433 704,487 +0.04(+1.15%)
Feb 17, 2010 3.405 3.433 3.377 3.394 573,935 +0.01(+0.16%)
Feb 16, 2010 3.316 3.411 3.293 3.388 1,062,218 +0.08(+2.53%)
Feb 12, 2010 3.221 3.305 3.305 3.305 846,293 -0.04(-1.17%)
Feb 11, 2010 3.288 3.355 3.238 3.344 933,911 -0.01(-0.17%)
Feb 10, 2010 3.332 3.372 3.282 3.349 885,661 +0.03(+1.01%)
Feb 09, 2010 3.254 3.366 3.204 3.316 2,334,116 +0.24(+7.80%)
Feb 08, 2010 3.115 3.187 3.070 3.076 1,103,803 -0.12(-3.67%)
Feb 05, 2010 3.254 3.282 3.070 3.193 2,231,841 -0.11(-3.21%)
Feb 04, 2010 3.483 3.483 3.299 3.299 1,642,798 -0.26(-7.22%)
Feb 03, 2010 3.578 3.606 3.533 3.556 946,046 -0.05(-1.39%)
Feb 02, 2010 3.545 3.623 3.522 3.606 934,584 +0.15(+4.19%)
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.