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 (%)
Jun 30, 2004 6.621 6.643 6.486 6.556 598,978 +0.06(+0.92%)
Jun 29, 2004 6.480 6.529 6.469 6.496 336,648 +0.00(+0.00%)
Jun 28, 2004 6.588 6.605 6.459 6.496 622,271 +0.10(+1.52%)
Jun 25, 2004 6.421 6.459 6.383 6.399 587,516 +0.02(+0.25%)
Jun 24, 2004 6.345 6.442 6.323 6.383 574,205 +0.11(+1.72%)
Jun 23, 2004 6.248 6.313 6.167 6.275 1,202,208 -0.04(-0.60%)
Jun 22, 2004 6.280 6.350 6.231 6.313 579,012 -0.03(-0.51%)
Jun 21, 2004 6.399 6.426 6.340 6.345 347,740 -0.03(-0.42%)
Jun 18, 2004 6.345 6.410 6.323 6.372 268,246 -0.06(-0.93%)
Jun 17, 2004 6.388 6.453 6.334 6.432 389,520 +0.01(+0.17%)
Jun 16, 2004 6.469 6.469 6.399 6.421 346,630 -0.05(-0.75%)
Jun 15, 2004 6.448 6.529 6.426 6.469 591,768 +0.14(+2.22%)
Jun 14, 2004 6.372 6.372 6.302 6.329 787,915 -0.27(-4.10%)
Jun 10, 2004 6.556 6.610 6.534 6.599 624,860 +0.14(+2.09%)
Jun 09, 2004 6.578 6.583 6.464 6.464 562,928 -0.24(-3.63%)
Jun 08, 2004 6.643 6.745 6.632 6.707 619,683 -0.16(-2.29%)
Jun 07, 2004 6.821 6.870 6.762 6.864 711,748 +0.20(+3.00%)
Jun 04, 2004 6.621 6.713 6.615 6.664 551,466 +0.14(+2.16%)
Jun 03, 2004 6.524 6.567 6.475 6.524 467,905 +0.01(+0.08%)
Jun 02, 2004 6.459 6.545 6.442 6.518 512,828 +0.11(+1.69%)
Jun 01, 2004 6.394 6.410 6.318 6.410 438,141 -0.12(-1.82%)
May 28, 2004 6.529 6.551 6.469 6.529 234,414 -0.05(-0.82%)
May 27, 2004 6.545 6.610 6.518 6.583 705,648 +0.19(+2.96%)
May 26, 2004 6.399 6.426 6.313 6.394 619,868 -0.05(-0.84%)
May 25, 2004 6.264 6.453 6.253 6.448 1,150,445 +0.18(+2.94%)
May 24, 2004 6.248 6.291 6.194 6.264 665,716 +0.16(+2.57%)
May 21, 2004 6.085 6.139 6.031 6.107 874,804 +0.03(+0.44%)
May 20, 2004 6.069 6.118 6.042 6.080 686,052 -0.06(-1.06%)
May 19, 2004 6.280 6.296 6.139 6.145 756,117 +0.01(+0.18%)
May 18, 2004 6.048 6.145 6.037 6.134 708,421 +0.08(+1.25%)
May 17, 2004 6.058 6.102 5.977 6.058 1,035,825 -0.15(-2.35%)
May 14, 2004 6.194 6.269 6.150 6.204 867,779 +0.01(+0.17%)
May 13, 2004 6.020 6.253 5.977 6.194 1,511,495 -0.08(-1.29%)
May 12, 2004 6.302 6.302 6.107 6.275 1,852,026 -0.41(-6.15%)
May 11, 2004 6.713 6.734 6.643 6.686 354,950 -0.01(-0.08%)
May 10, 2004 6.729 6.734 6.605 6.691 556,273 -0.10(-1.51%)
May 07, 2004 6.810 6.924 6.767 6.794 667,380 -0.14(-2.03%)
May 06, 2004 6.978 7.010 6.837 6.935 718,958 -0.19(-2.73%)
May 05, 2004 7.091 7.183 7.081 7.129 582,894 +0.02(+0.30%)
May 04, 2004 7.070 7.156 7.005 7.108 551,097 +0.05(+0.69%)
May 03, 2004 7.016 7.146 7.016 7.059 680,690 +0.06(+0.85%)
Apr 30, 2004 7.010 7.075 6.962 7.000 385,638 -0.01(-0.08%)
Apr 29, 2004 7.097 7.129 6.924 7.005 593,986 -0.08(-1.15%)
Apr 28, 2004 7.210 7.210 7.070 7.086 937,105 -0.25(-3.39%)
Apr 27, 2004 7.324 7.394 7.308 7.335 345,706 -0.01(-0.07%)
Apr 26, 2004 7.400 7.432 7.308 7.340 431,855 -0.07(-0.95%)
Apr 23, 2004 7.373 7.432 7.286 7.411 958,180 +0.04(+0.51%)
Apr 22, 2004 7.313 7.459 7.243 7.373 889,223 +0.06(+0.81%)
Apr 21, 2004 7.302 7.373 7.259 7.313 720,992 +0.00(+0.00%)
Apr 20, 2004 7.416 7.486 7.286 7.313 600,642 +0.00(+0.00%)
Apr 19, 2004 7.302 7.357 7.248 7.313 689,009 +0.03(+0.45%)
Apr 16, 2004 7.281 7.351 7.248 7.281 661,834 +0.01(+0.07%)
Apr 15, 2004 7.346 7.367 7.189 7.275 770,352 +0.05(+0.67%)
Apr 14, 2004 7.081 7.248 7.081 7.227 662,018 -0.01(-0.15%)
Apr 13, 2004 7.378 7.400 7.200 7.238 526,139 -0.08(-1.04%)
Apr 12, 2004 7.221 7.340 7.221 7.313 443,133 +0.04(+0.60%)
Apr 08, 2004 7.351 7.373 7.248 7.270 560,340 -0.06(-0.81%)
Apr 07, 2004 7.324 7.405 7.275 7.329 476,039 -0.03(-0.44%)
Apr 06, 2004 7.400 7.411 7.302 7.362 554,609 -0.04(-0.51%)
Apr 05, 2004 7.340 7.481 7.324 7.400 744,286 -0.04(-0.58%)
Apr 02, 2004 7.357 7.465 7.329 7.443 989,608 +0.32(+4.56%)
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.