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:

Aegon N.V. ADR (NY: AEG )

6.280 -0.050 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.948 7.245 6.724 6.974 776,237 -0.26(-3.60%)
Jul 30, 2002 7.104 7.328 6.938 7.234 691,120 +0.00(+0.00%)
Jul 29, 2002 6.912 7.266 6.912 7.234 1,139,955 +0.72(+11.02%)
Jul 26, 2002 6.407 6.573 6.246 6.516 766,438 +0.09(+1.38%)
Jul 25, 2002 6.214 6.677 6.105 6.428 1,517,314 +0.19(+3.09%)
Jul 24, 2002 5.257 6.235 5.179 6.235 3,154,715 +0.32(+5.46%)
Jul 23, 2002 6.558 6.563 5.803 5.912 3,319,185 -0.98(-14.26%)
Jul 22, 2002 7.260 7.458 6.896 6.896 2,022,253 -1.95(-22.01%)
Jul 19, 2002 9.191 9.358 8.765 8.843 593,130 -0.56(-5.92%)
Jul 17, 2002 9.540 9.821 9.238 9.399 730,124 -0.39(-3.94%)
Jul 12, 2002 9.722 9.951 9.426 9.785 745,495 -0.07(-0.69%)
Jul 11, 2002 9.670 9.915 9.436 9.852 875,957 +0.07(+0.75%)
Jul 10, 2002 10.36 10.40 9.779 9.779 353,341 -0.55(-5.29%)
Jul 09, 2002 10.41 10.55 10.31 10.33 312,992 -0.22(-2.12%)
Jul 08, 2002 10.60 10.70 10.44 10.55 349,114 -0.22(-2.03%)
Jul 05, 2002 10.46 10.90 10.46 10.77 452,869 +0.83(+8.32%)
Jul 04, 2002 9.936 10.04 9.759 9.941 637,514 +0.00(+0.00%)
Jul 03, 2002 9.936 10.04 9.759 9.941 637,514 -0.15(-1.44%)
Jul 02, 2002 10.36 10.38 9.972 10.09 671,330 -0.49(-4.67%)
Jul 01, 2002 10.94 11.05 10.59 10.58 599,663 -0.01(-0.10%)
Jun 28, 2002 10.77 10.98 10.59 10.59 860,586 +0.36(+3.51%)
Jun 27, 2002 10.23 10.32 10.04 10.23 724,744 +0.33(+3.36%)
Jun 26, 2002 9.602 9.956 9.602 9.899 172,924 +0.09(+0.96%)
Jun 25, 2002 9.837 10.08 9.785 9.805 703,033 +0.07(+0.75%)
Jun 21, 2002 9.759 9.915 9.576 9.733 559,698 +0.37(+3.95%)
Jun 20, 2002 9.681 9.696 9.353 9.363 346,040 -0.33(-3.38%)
Jun 19, 2002 9.816 9.857 9.602 9.691 364,101 -0.33(-3.32%)
Jun 18, 2002 9.889 10.02 9.873 10.02 320,678 +0.04(+0.36%)
Jun 17, 2002 9.852 10.16 9.847 9.988 540,484 +0.35(+3.62%)
Jun 14, 2002 9.576 9.649 9.426 9.639 512,240 -0.36(-3.59%)
Jun 12, 2002 10.09 10.18 9.878 9.998 498,790 -0.39(-3.71%)
Jun 11, 2002 10.44 10.51 10.31 10.38 1,152,828 -0.03(-0.25%)
Jun 10, 2002 10.33 10.46 10.28 10.41 712,832 -0.10(-0.99%)
Jun 07, 2002 10.57 10.60 10.33 10.51 549,322 -0.41(-3.76%)
Jun 06, 2002 10.86 11.00 10.81 10.92 249,203 +0.07(+0.67%)
Jun 05, 2002 10.87 10.95 10.75 10.85 236,906 -0.33(-2.93%)
May 31, 2002 11.22 11.35 11.16 11.18 297,621 -0.38(-3.29%)
May 28, 2002 11.65 11.68 11.48 11.56 515,122 -0.02(-0.13%)
May 27, 2002 11.49 11.66 11.49 11.57 208,085 +0.00(+0.00%)
May 24, 2002 11.49 11.66 11.49 11.57 208,085 -0.03(-0.22%)
May 23, 2002 11.39 11.61 11.39 11.60 375,245 -0.03(-0.22%)
May 22, 2002 11.55 11.63 11.48 11.63 330,477 -0.15(-1.24%)
May 21, 2002 11.61 11.87 11.61 11.77 304,731 -0.19(-1.57%)
May 20, 2002 11.84 11.97 11.72 11.96 336,049 -0.14(-1.12%)
May 17, 2002 12.21 12.23 11.92 12.10 176,382 -0.04(-0.34%)
May 16, 2002 12.17 12.23 12.03 12.14 307,036 -0.04(-0.34%)
May 15, 2002 11.80 12.18 11.77 12.18 663,452 +0.36(+3.04%)
May 14, 2002 11.85 11.87 11.74 11.82 228,067 -0.02(-0.18%)
May 13, 2002 11.76 11.89 11.68 11.84 218,268 +0.02(+0.18%)
May 10, 2002 11.84 11.85 11.65 11.82 431,734 -0.10(-0.87%)
May 09, 2002 11.79 12.02 11.69 11.92 285,709 +0.03(+0.22%)
May 08, 2002 11.97 12.03 11.80 11.90 267,071 +0.21(+1.83%)
May 07, 2002 11.77 11.86 11.60 11.68 277,831 -0.28(-2.31%)
May 06, 2002 11.99 12.10 11.95 11.96 195,596 +0.03(+0.22%)
May 03, 2002 11.83 11.97 11.66 11.93 488,030 +0.09(+0.75%)
May 02, 2002 11.94 11.98 11.72 11.85 419,437 -0.33(-2.69%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.