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, 2012 2.550 2.550 2.496 2.539 697,084 -0.05(-2.09%)
Apr 27, 2012 2.610 2.610 2.567 2.594 959,810 +0.02(+0.84%)
Apr 26, 2012 2.518 2.594 2.518 2.572 753,695 -0.02(-0.63%)
Apr 25, 2012 2.604 2.621 2.568 2.588 1,044,363 +0.08(+3.24%)
Apr 24, 2012 2.453 2.534 2.447 2.507 641,829 +0.05(+2.21%)
Apr 23, 2012 2.399 2.453 2.382 2.453 1,188,702 -0.14(-5.43%)
Apr 20, 2012 2.610 2.626 2.583 2.594 616,269 +0.05(+1.91%)
Apr 19, 2012 2.556 2.591 2.523 2.545 749,253 -0.05(-1.88%)
Apr 18, 2012 2.610 2.642 2.588 2.594 708,659 -0.07(-2.64%)
Apr 17, 2012 2.648 2.675 2.615 2.664 774,668 +0.12(+4.68%)
Apr 16, 2012 2.572 2.572 2.507 2.545 1,034,156 -0.02(-0.63%)
Apr 13, 2012 2.610 2.610 2.550 2.561 993,227 -0.12(-4.44%)
Apr 12, 2012 2.615 2.691 2.615 2.680 796,485 +0.04(+1.43%)
Apr 11, 2012 2.680 2.696 2.631 2.642 958,997 +0.07(+2.74%)
Apr 10, 2012 2.653 2.675 2.561 2.572 1,435,626 -0.16(-5.94%)
Apr 09, 2012 2.740 2.761 2.718 2.734 628,929 -0.07(-2.51%)
Apr 05, 2012 2.729 2.805 2.729 2.805 1,026,955 +0.00(+0.00%)
Apr 04, 2012 2.832 2.859 2.778 2.805 1,125,476 -0.11(-3.90%)
Apr 03, 2012 2.989 3.000 2.897 2.918 1,023,394 -0.11(-3.75%)
Apr 02, 2012 2.962 3.048 2.951 3.032 655,341 +0.02(+0.72%)
Mar 30, 2012 3.021 3.021 2.951 3.010 741,788 -0.01(-0.36%)
Mar 29, 2012 3.002 3.021 2.967 3.021 1,008,855 -0.06(-1.93%)
Mar 28, 2012 3.119 3.119 3.048 3.081 1,080,614 -0.03(-0.87%)
Mar 27, 2012 3.124 3.140 3.097 3.108 820,145 -0.01(-0.35%)
Mar 26, 2012 3.124 3.127 3.097 3.119 1,672,290 +0.03(+0.88%)
Mar 23, 2012 3.043 3.097 3.010 3.092 770,390 +0.07(+2.33%)
Mar 22, 2012 3.005 3.043 3.000 3.021 734,070 -0.06(-2.11%)
Mar 21, 2012 3.135 3.140 3.070 3.086 745,020 -0.03(-1.04%)
Mar 20, 2012 3.113 3.140 3.103 3.119 781,621 -0.08(-2.54%)
Mar 19, 2012 3.162 3.222 3.157 3.200 1,305,273 -0.01(-0.34%)
Mar 16, 2012 3.211 3.262 3.205 3.211 1,666,701 +0.09(+2.77%)
Mar 15, 2012 3.086 3.135 3.059 3.124 1,743,530 +0.17(+5.87%)
Mar 14, 2012 2.935 2.967 2.924 2.951 1,457,779 +0.13(+4.61%)
Mar 13, 2012 2.778 2.821 2.766 2.821 871,060 +0.04(+1.36%)
Mar 12, 2012 2.783 2.794 2.756 2.783 541,605 +0.01(+0.20%)
Mar 09, 2012 2.778 2.805 2.761 2.778 577,276 -0.02(-0.77%)
Mar 08, 2012 2.767 2.816 2.756 2.799 865,922 +0.09(+3.40%)
Mar 07, 2012 2.696 2.724 2.686 2.707 437,133 +0.03(+1.01%)
Mar 06, 2012 2.729 2.745 2.664 2.680 1,263,739 -0.17(-6.07%)
Mar 05, 2012 2.853 2.859 2.826 2.853 845,780 -0.02(-0.57%)
Mar 02, 2012 2.864 2.891 2.853 2.870 873,236 -0.02(-0.56%)
Mar 01, 2012 2.859 2.905 2.848 2.886 1,037,009 +0.04(+1.52%)
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%)
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.