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 (%)
Jun 30, 2003 5.693 5.710 5.526 5.593 786,980 -0.07(-1.18%)
Jun 27, 2003 5.749 5.805 5.660 5.660 1,152,467 +0.11(+1.91%)
Jun 26, 2003 5.509 5.571 5.459 5.554 702,250 +0.09(+1.63%)
Jun 25, 2003 5.493 5.593 5.448 5.465 821,805 -0.05(-0.91%)
Jun 24, 2003 5.482 5.537 5.448 5.515 950,157 -0.01(-0.10%)
Jun 23, 2003 5.593 5.610 5.493 5.521 1,317,438 -0.31(-5.26%)
Jun 20, 2003 5.894 5.922 5.777 5.827 561,154 +0.03(+0.48%)
Jun 19, 2003 5.933 5.988 5.799 5.799 1,211,526 -0.40(-6.38%)
Jun 18, 2003 6.061 6.234 6.000 6.195 1,248,685 +0.01(+0.18%)
Jun 17, 2003 6.250 6.267 6.061 6.183 1,317,977 +0.01(+0.18%)
Jun 16, 2003 6.055 6.189 6.027 6.172 1,772,321 +0.28(+4.82%)
Jun 13, 2003 6.100 6.100 5.793 5.888 1,524,774 -0.36(-5.71%)
Jun 12, 2003 6.128 6.278 6.027 6.245 3,115,789 +0.40(+6.76%)
Jun 11, 2003 5.777 5.860 5.654 5.849 1,654,203 +0.37(+6.82%)
Jun 10, 2003 5.404 5.487 5.348 5.476 994,137 +0.04(+0.82%)
Jun 09, 2003 5.515 5.560 5.387 5.431 1,193,036 -0.19(-3.37%)
Jun 06, 2003 5.643 5.682 5.576 5.621 1,609,504 +0.06(+1.10%)
Jun 05, 2003 5.426 5.571 5.387 5.560 1,035,066 -0.01(-0.20%)
Jun 04, 2003 5.392 5.571 5.376 5.571 1,068,634 +0.26(+4.93%)
Jun 03, 2003 5.303 5.359 5.242 5.309 1,025,193 -0.05(-0.94%)
Jun 02, 2003 5.431 5.509 5.353 5.359 1,835,689 +0.01(+0.10%)
May 30, 2003 5.281 5.359 5.259 5.353 1,122,129 +0.11(+2.02%)
May 29, 2003 5.281 5.409 5.225 5.248 1,038,297 -0.07(-1.36%)
May 28, 2003 5.203 5.365 5.181 5.320 1,634,277 +0.16(+3.13%)
May 27, 2003 4.936 5.186 4.902 5.158 1,949,320 +0.27(+5.47%)
May 23, 2003 4.885 4.924 4.819 4.891 3,466,915 -0.33(-6.30%)
May 22, 2003 4.930 5.253 4.880 5.220 1,887,568 +0.16(+3.19%)
May 21, 2003 4.969 5.058 4.885 5.058 2,326,116 -0.23(-4.42%)
May 20, 2003 5.253 5.381 5.153 5.292 1,191,600 -0.06(-1.04%)
May 19, 2003 5.509 5.526 5.320 5.348 1,443,815 -0.48(-8.22%)
May 16, 2003 5.732 5.860 5.710 5.827 816,959 +0.11(+1.95%)
May 15, 2003 5.699 5.721 5.626 5.715 746,769 -0.04(-0.77%)
May 14, 2003 5.827 5.855 5.654 5.760 718,227 +0.14(+2.58%)
May 13, 2003 5.526 5.693 5.526 5.615 953,747 -0.05(-0.89%)
May 12, 2003 5.493 5.682 5.431 5.665 894,508 +0.08(+1.50%)
May 09, 2003 5.409 5.604 5.359 5.582 1,114,769 +0.19(+3.62%)
May 08, 2003 5.426 5.515 5.387 5.387 1,517,055 -0.36(-6.21%)
May 07, 2003 5.927 5.927 5.621 5.743 1,636,431 -0.33(-5.50%)
May 06, 2003 5.860 6.156 5.844 6.078 1,273,637 -0.01(-0.18%)
May 05, 2003 5.955 6.150 5.905 6.089 1,405,578 +0.33(+5.81%)
May 02, 2003 5.576 5.771 5.521 5.754 667,066 +0.03(+0.49%)
Apr 30, 2003 5.743 5.788 5.632 5.727 708,533 +0.05(+0.88%)
Apr 29, 2003 5.866 5.922 5.560 5.676 1,028,424 -0.14(-2.49%)
Apr 28, 2003 5.409 5.855 5.409 5.821 1,009,395 +0.40(+7.40%)
Apr 25, 2003 5.493 5.498 5.342 5.420 882,840 -0.23(-4.04%)
Apr 24, 2003 5.699 5.715 5.576 5.649 1,101,306 -0.25(-4.16%)
Apr 23, 2003 5.888 5.933 5.799 5.894 2,007,841 -0.01(-0.19%)
Apr 22, 2003 5.443 5.922 5.443 5.905 2,672,036 +0.34(+6.11%)
Apr 21, 2003 5.576 5.621 5.526 5.565 846,937 +0.00(+0.00%)
Apr 17, 2003 5.532 5.593 5.392 5.565 1,047,093 +0.19(+3.48%)
Apr 16, 2003 5.533 5.592 5.367 5.378 2,720,109 +0.16(+2.97%)
Apr 15, 2003 4.992 5.292 4.992 5.222 1,875,139 +0.33(+6.67%)
Apr 14, 2003 4.708 4.906 4.708 4.896 1,124,448 +0.19(+3.98%)
Apr 11, 2003 4.756 4.789 4.628 4.708 954,745 +0.10(+2.21%)
Apr 10, 2003 4.660 4.687 4.574 4.607 590,321 -0.02(-0.46%)
Apr 09, 2003 4.773 4.874 4.607 4.628 1,308,527 -0.21(-4.32%)
Apr 08, 2003 4.874 4.917 4.789 4.837 1,115,860 +0.09(+1.80%)
Apr 07, 2003 4.901 4.965 4.740 4.751 1,615,263 +0.25(+5.47%)
Apr 04, 2003 4.446 4.548 4.419 4.505 840,862 +0.10(+2.31%)
Apr 03, 2003 4.467 4.532 4.360 4.403 933,275 -0.07(-1.56%)
Apr 02, 2003 4.392 4.521 4.339 4.473 1,051,825 +0.32(+7.60%)
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.