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 )

6.159 -0.091 (-1.45%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jul 29, 2005 7.997 8.008 7.936 7.964 389,206 -0.06(-0.69%)
Jul 28, 2005 7.975 8.025 7.919 8.019 824,952 +0.13(+1.62%)
Jul 27, 2005 7.847 7.908 7.819 7.891 633,763 +0.07(+0.85%)
Jul 26, 2005 7.813 7.847 7.783 7.825 651,912 +0.04(+0.57%)
Jul 25, 2005 7.852 7.858 7.780 7.780 615,435 -0.03(-0.36%)
Jul 22, 2005 7.825 7.858 7.763 7.808 368,542 -0.02(-0.21%)
Jul 21, 2005 7.919 7.930 7.808 7.825 704,022 -0.11(-1.33%)
Jul 20, 2005 7.813 7.953 7.758 7.930 679,404 +0.09(+1.21%)
Jul 19, 2005 7.708 7.858 7.708 7.836 696,115 +0.14(+1.81%)
Jul 18, 2005 7.691 7.736 7.685 7.697 545,716 +0.03(+0.36%)
Jul 15, 2005 7.647 7.691 7.625 7.669 635,380 -0.01(-0.07%)
Jul 14, 2005 7.680 7.708 7.630 7.674 739,241 +0.10(+1.32%)
Jul 13, 2005 7.580 7.635 7.535 7.574 808,601 +0.03(+0.37%)
Jul 12, 2005 7.524 7.569 7.502 7.546 742,835 +0.07(+0.97%)
Jul 11, 2005 7.407 7.507 7.407 7.474 752,717 +0.17(+2.28%)
Jul 08, 2005 7.224 7.340 7.212 7.307 559,372 +0.08(+1.16%)
Jul 07, 2005 7.101 7.240 7.090 7.224 666,107 -0.02(-0.31%)
Jul 06, 2005 7.251 7.329 7.240 7.246 691,623 +0.01(+0.15%)
Jul 05, 2005 7.135 7.246 7.123 7.235 467,371 +0.06(+0.78%)
Jul 01, 2005 7.185 7.218 7.140 7.179 479,770 +0.02(+0.23%)
Jun 30, 2005 7.224 7.246 7.162 7.162 448,683 +0.01(+0.08%)
Jun 29, 2005 7.190 7.207 7.129 7.157 502,770 +0.00(+0.00%)
Jun 28, 2005 7.118 7.168 7.101 7.157 637,537 +0.08(+1.10%)
Jun 27, 2005 7.101 7.129 7.068 7.079 620,826 -0.06(-0.86%)
Jun 24, 2005 7.196 7.279 7.135 7.140 443,293 -0.06(-0.77%)
Jun 23, 2005 7.257 7.301 7.179 7.196 782,007 -0.12(-1.67%)
Jun 22, 2005 7.340 7.363 7.290 7.318 1,468,419 -0.02(-0.30%)
Jun 21, 2005 7.318 7.363 7.285 7.340 924,860 +0.07(+0.92%)
Jun 20, 2005 7.201 7.285 7.185 7.274 784,702 -0.09(-1.28%)
Jun 17, 2005 7.329 7.379 7.301 7.368 749,303 +0.14(+2.00%)
Jun 16, 2005 7.246 7.257 7.201 7.224 354,167 +0.02(+0.31%)
Jun 15, 2005 7.190 7.218 7.151 7.201 747,327 +0.02(+0.23%)
Jun 14, 2005 7.118 7.212 7.118 7.185 542,661 +0.05(+0.70%)
Jun 13, 2005 7.118 7.190 7.079 7.135 563,505 -0.07(-0.93%)
Jun 10, 2005 7.268 7.279 7.179 7.201 514,989 -0.04(-0.61%)
Jun 09, 2005 7.246 7.279 7.192 7.246 580,935 +0.07(+0.93%)
Jun 08, 2005 7.224 7.274 7.151 7.179 786,858 -0.03(-0.46%)
Jun 07, 2005 7.229 7.279 7.196 7.212 633,404 +0.01(+0.08%)
Jun 06, 2005 7.185 7.218 7.162 7.207 691,982 +0.02(+0.31%)
Jun 03, 2005 7.251 7.268 7.157 7.185 654,248 -0.16(-2.12%)
Jun 02, 2005 7.301 7.357 7.290 7.340 562,067 +0.13(+1.77%)
Jun 01, 2005 7.173 7.263 7.168 7.212 836,093 +0.06(+0.86%)
May 31, 2005 7.240 7.240 7.135 7.151 1,265,910 -0.24(-3.24%)
May 27, 2005 7.385 7.402 7.346 7.391 729,358 +0.11(+1.45%)
May 26, 2005 7.274 7.307 7.251 7.285 576,802 +0.01(+0.15%)
May 25, 2005 7.301 7.324 7.246 7.274 798,538 +0.06(+0.77%)
May 24, 2005 7.173 7.229 7.151 7.218 654,068 +0.06(+0.78%)
May 23, 2005 7.162 7.196 7.123 7.162 644,365 +0.02(+0.31%)
May 20, 2005 7.101 7.140 7.073 7.140 1,037,704 -0.02(-0.23%)
May 19, 2005 7.146 7.173 7.112 7.157 1,033,212 +0.14(+2.06%)
May 18, 2005 6.951 7.051 6.929 7.012 1,031,056 +0.11(+1.53%)
May 17, 2005 6.834 6.912 6.817 6.906 848,492 +0.02(+0.32%)
May 16, 2005 6.834 6.895 6.817 6.884 1,171,932 +0.10(+1.48%)
May 13, 2005 6.856 6.867 6.756 6.784 1,068,072 -0.13(-1.85%)
May 12, 2005 6.995 7.018 6.912 6.912 766,913 -0.08(-1.19%)
May 11, 2005 6.995 7.023 6.912 6.995 904,195 +0.02(+0.32%)
May 10, 2005 6.995 7.023 6.968 6.973 751,639 -0.20(-2.79%)
May 09, 2005 7.162 7.173 7.101 7.173 725,225 +0.05(+0.70%)
May 06, 2005 7.151 7.235 7.096 7.123 753,975 -0.06(-0.85%)
May 05, 2005 7.251 7.274 7.140 7.185 661,615 +0.08(+1.18%)
May 04, 2005 6.951 7.107 6.951 7.101 712,287 +0.17(+2.41%)
May 03, 2005 6.906 6.973 6.901 6.934 652,631 -0.02(-0.24%)
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.