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 )

6.150 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2019 4.068 4.083 4.024 4.068 935,358 +0.02(+0.39%)
Apr 29, 2019 4.044 4.068 4.028 4.052 2,223,629 +0.02(+0.39%)
Apr 26, 2019 4.013 4.036 4.005 4.036 777,920 +0.05(+1.38%)
Apr 25, 2019 3.966 3.997 3.958 3.981 1,228,258 +0.01(+0.20%)
Apr 24, 2019 3.981 4.005 3.950 3.974 1,728,070 -0.02(-0.39%)
Apr 23, 2019 3.974 4.009 3.950 3.989 1,579,067 -0.06(-1.54%)
Apr 22, 2019 4.044 4.068 4.028 4.052 743,552 -0.01(-0.19%)
Apr 18, 2019 4.091 4.107 4.052 4.060 1,208,621 -0.07(-1.70%)
Apr 17, 2019 4.122 4.146 4.099 4.130 2,479,774 +0.08(+1.93%)
Apr 16, 2019 4.036 4.060 4.005 4.052 1,835,371 +0.07(+1.77%)
Apr 15, 2019 4.013 4.021 3.974 3.981 1,232,030 -0.01(-0.20%)
Apr 12, 2019 3.974 4.013 3.962 3.989 2,207,198 +0.05(+1.39%)
Apr 11, 2019 3.927 3.981 3.919 3.935 2,238,547 +0.06(+1.62%)
Apr 10, 2019 3.872 3.888 3.841 3.872 1,255,143 +0.00(+0.00%)
Apr 09, 2019 3.919 3.919 3.872 3.872 1,516,216 -0.05(-1.20%)
Apr 08, 2019 3.919 3.935 3.895 3.919 1,431,885 +0.00(+0.00%)
Apr 05, 2019 3.919 3.938 3.903 3.919 2,022,849 -0.01(-0.20%)
Apr 04, 2019 3.919 3.950 3.895 3.927 2,677,127 +0.00(+0.00%)
Apr 03, 2019 3.919 3.942 3.903 3.927 2,370,347 +0.05(+1.21%)
Apr 02, 2019 3.872 3.895 3.841 3.880 1,727,293 +0.01(+0.20%)
Apr 01, 2019 3.809 3.880 3.803 3.872 2,796,250 +0.13(+3.34%)
Mar 29, 2019 3.747 3.762 3.719 3.747 4,663,049 +0.02(+0.63%)
Mar 28, 2019 3.739 3.755 3.692 3.723 4,583,072 -0.03(-0.83%)
Mar 27, 2019 3.794 3.802 3.743 3.755 9,388,131 +0.00(+0.00%)
Mar 26, 2019 3.778 3.794 3.739 3.755 4,518,281 -0.03(-0.83%)
Mar 25, 2019 3.778 3.825 3.770 3.786 6,831,912 +0.01(+0.21%)
Mar 22, 2019 3.864 3.872 3.762 3.778 19,651,028 -0.21(-5.29%)
Mar 21, 2019 4.021 4.034 3.981 3.989 9,540,872 -0.03(-0.78%)
Mar 20, 2019 4.107 4.114 4.021 4.021 4,044,169 -0.16(-3.75%)
Mar 19, 2019 4.232 4.240 4.169 4.177 1,451,801 -0.03(-0.74%)
Mar 18, 2019 4.193 4.216 4.181 4.208 1,177,493 +0.06(+1.51%)
Mar 15, 2019 4.122 4.169 4.122 4.146 1,187,399 +0.07(+1.73%)
Mar 14, 2019 4.083 4.099 4.060 4.075 972,269 +0.06(+1.56%)
Mar 13, 2019 4.005 4.028 3.993 4.013 833,313 +0.03(+0.79%)
Mar 12, 2019 3.981 3.997 3.958 3.981 752,673 +0.00(+0.00%)
Mar 11, 2019 3.966 3.981 3.950 3.981 1,260,117 +0.05(+1.19%)
Mar 08, 2019 3.903 3.942 3.895 3.935 2,104,796 -0.06(-1.57%)
Mar 07, 2019 4.075 4.075 3.989 3.997 2,287,958 -0.13(-3.04%)
Mar 06, 2019 4.138 4.157 4.107 4.122 877,847 -0.04(-0.94%)
Mar 05, 2019 4.161 4.161 4.114 4.161 1,419,636 -0.02(-0.56%)
Mar 04, 2019 4.193 4.208 4.154 4.185 1,431,455 -0.01(-0.19%)
Mar 01, 2019 4.224 4.247 4.185 4.193 1,480,030 +0.00(+0.00%)
Feb 28, 2019 4.185 4.216 4.177 4.193 1,166,125 +0.02(+0.37%)
Feb 27, 2019 4.185 4.200 4.169 4.177 1,457,159 +0.02(+0.38%)
Feb 26, 2019 4.154 4.193 4.154 4.161 2,826,564 +0.02(+0.57%)
Feb 25, 2019 4.130 4.161 4.122 4.138 2,402,142 +0.05(+1.15%)
Feb 22, 2019 4.114 4.114 4.083 4.091 668,359 -0.02(-0.38%)
Feb 21, 2019 4.161 4.169 4.091 4.107 1,264,930 -0.05(-1.13%)
Feb 20, 2019 4.122 4.169 4.107 4.154 923,164 +0.03(+0.76%)
Feb 19, 2019 4.068 4.130 4.068 4.122 1,590,714 +0.09(+2.13%)
Feb 15, 2019 3.989 4.044 3.981 4.036 2,111,699 +0.16(+4.24%)
Feb 14, 2019 3.841 3.919 3.809 3.872 5,404,185 -0.17(-4.26%)
Feb 13, 2019 4.052 4.068 4.036 4.044 1,797,588 -0.01(-0.19%)
Feb 12, 2019 4.036 4.068 4.036 4.052 966,132 +0.06(+1.57%)
Feb 11, 2019 3.989 4.009 3.966 3.989 1,575,140 +0.05(+1.39%)
Feb 08, 2019 3.958 3.958 3.895 3.935 921,487 -0.06(-1.57%)
Feb 07, 2019 4.036 4.044 3.970 3.997 1,748,917 -0.09(-2.29%)
Feb 06, 2019 4.068 4.111 4.060 4.091 1,259,215 +0.03(+0.77%)
Feb 05, 2019 4.044 4.068 4.028 4.060 968,978 +0.03(+0.78%)
Feb 04, 2019 4.013 4.036 3.989 4.028 847,861 -0.02(-0.39%)
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.