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, 2005 7.231 7.253 7.169 7.169 448,241 +0.01(+0.08%)
Jun 29, 2005 7.197 7.214 7.136 7.164 502,274 +0.00(+0.00%)
Jun 28, 2005 7.125 7.175 7.108 7.164 636,908 +0.08(+1.10%)
Jun 27, 2005 7.108 7.136 7.075 7.086 620,213 -0.06(-0.86%)
Jun 24, 2005 7.203 7.286 7.142 7.147 442,856 -0.06(-0.77%)
Jun 23, 2005 7.264 7.309 7.186 7.203 781,236 -0.12(-1.67%)
Jun 22, 2005 7.348 7.370 7.298 7.325 1,466,972 -0.02(-0.30%)
Jun 21, 2005 7.325 7.370 7.292 7.348 923,948 +0.07(+0.92%)
Jun 20, 2005 7.208 7.292 7.192 7.281 783,928 -0.09(-1.28%)
Jun 17, 2005 7.337 7.387 7.309 7.376 748,565 +0.14(+2.00%)
Jun 16, 2005 7.253 7.264 7.208 7.231 353,818 +0.02(+0.31%)
Jun 15, 2005 7.197 7.225 7.158 7.208 746,590 +0.02(+0.23%)
Jun 14, 2005 7.125 7.220 7.125 7.192 542,126 +0.05(+0.70%)
Jun 13, 2005 7.125 7.197 7.086 7.142 562,949 -0.07(-0.93%)
Jun 10, 2005 7.275 7.286 7.186 7.208 514,481 -0.04(-0.61%)
Jun 09, 2005 7.253 7.286 7.200 7.253 580,362 +0.07(+0.93%)
Jun 08, 2005 7.231 7.281 7.158 7.186 786,083 -0.03(-0.46%)
Jun 07, 2005 7.236 7.286 7.203 7.220 632,779 +0.01(+0.08%)
Jun 06, 2005 7.192 7.225 7.169 7.214 691,300 +0.02(+0.31%)
Jun 03, 2005 7.259 7.275 7.164 7.192 653,603 -0.16(-2.12%)
Jun 02, 2005 7.309 7.364 7.298 7.348 561,513 +0.13(+1.77%)
Jun 01, 2005 7.181 7.270 7.175 7.220 835,269 +0.06(+0.86%)
May 31, 2005 7.247 7.247 7.142 7.158 1,264,662 -0.24(-3.24%)
May 27, 2005 7.392 7.409 7.353 7.398 728,639 +0.11(+1.45%)
May 26, 2005 7.281 7.314 7.259 7.292 576,233 +0.01(+0.15%)
May 25, 2005 7.309 7.331 7.253 7.281 797,751 +0.06(+0.77%)
May 24, 2005 7.181 7.236 7.158 7.225 653,423 +0.06(+0.78%)
May 23, 2005 7.169 7.203 7.130 7.169 643,730 +0.02(+0.31%)
May 20, 2005 7.108 7.147 7.080 7.147 1,036,681 -0.02(-0.23%)
May 19, 2005 7.153 7.181 7.119 7.164 1,032,193 +0.14(+2.06%)
May 18, 2005 6.958 7.058 6.935 7.019 1,030,039 +0.11(+1.53%)
May 17, 2005 6.841 6.919 6.824 6.913 847,655 +0.02(+0.32%)
May 16, 2005 6.841 6.902 6.824 6.891 1,170,777 +0.10(+1.48%)
May 13, 2005 6.863 6.874 6.763 6.791 1,067,019 -0.13(-1.85%)
May 12, 2005 7.002 7.025 6.919 6.919 766,157 -0.08(-1.19%)
May 11, 2005 7.002 7.030 6.919 7.002 903,304 +0.02(+0.32%)
May 10, 2005 7.002 7.030 6.974 6.980 750,898 -0.20(-2.79%)
May 09, 2005 7.169 7.181 7.108 7.181 724,510 +0.05(+0.70%)
May 06, 2005 7.158 7.242 7.103 7.130 753,232 -0.06(-0.85%)
May 05, 2005 7.259 7.281 7.147 7.192 660,963 +0.08(+1.18%)
May 04, 2005 6.958 7.114 6.958 7.108 711,585 +0.17(+2.41%)
May 03, 2005 6.913 6.980 6.908 6.941 651,987 -0.02(-0.24%)
May 02, 2005 6.947 6.986 6.919 6.958 891,097 -0.04(-0.56%)
Apr 29, 2005 7.013 7.019 6.902 6.997 771,901 +0.09(+1.29%)
Apr 28, 2005 6.952 6.997 6.885 6.908 645,704 -0.12(-1.67%)
Apr 27, 2005 6.980 7.047 6.941 7.025 635,292 +0.04(+0.64%)
Apr 26, 2005 7.025 7.041 6.980 6.980 723,792 -0.07(-1.03%)
Apr 25, 2005 7.030 7.052 6.980 7.052 675,862 -0.16(-2.16%)
Apr 22, 2005 7.186 7.264 7.169 7.208 662,937 -0.03(-0.46%)
Apr 21, 2005 7.208 7.253 7.147 7.242 485,220 +0.09(+1.33%)
Apr 20, 2005 7.186 7.242 7.130 7.147 898,637 -0.17(-2.36%)
Apr 19, 2005 7.298 7.337 7.264 7.320 996,112 +0.04(+0.61%)
Apr 18, 2005 7.247 7.298 7.208 7.275 859,503 +0.03(+0.38%)
Apr 15, 2005 7.303 7.353 7.242 7.247 1,354,956 -0.09(-1.21%)
Apr 14, 2005 7.381 7.437 7.314 7.337 519,687 -0.01(-0.15%)
Apr 13, 2005 7.415 7.470 7.337 7.348 433,162 -0.12(-1.64%)
Apr 12, 2005 7.409 7.487 7.331 7.470 815,882 -0.01(-0.15%)
Apr 11, 2005 7.459 7.515 7.409 7.481 442,317 +0.09(+1.21%)
Apr 08, 2005 7.364 7.431 7.348 7.392 352,023 -0.05(-0.67%)
Apr 07, 2005 7.409 7.459 7.387 7.442 592,928 +0.03(+0.45%)
Apr 06, 2005 7.337 7.448 7.331 7.409 622,009 +0.01(+0.15%)
Apr 05, 2005 7.381 7.437 7.348 7.398 1,071,327 +0.00(+0.00%)
Apr 04, 2005 7.337 7.431 7.264 7.398 1,079,046 +0.03(+0.45%)
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.