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 )

6.280 -0.050 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 31, 2003 7.074 7.107 6.901 6.918 1,281,413 +0.15(+2.16%)
Jul 30, 2003 6.907 6.918 6.739 6.771 707,031 -0.20(-2.87%)
Jul 29, 2003 7.161 7.194 6.928 6.972 959,027 -0.05(-0.69%)
Jul 28, 2003 7.026 7.080 6.977 7.020 857,416 +0.05(+0.78%)
Jul 25, 2003 6.853 6.966 6.777 6.966 753,218 +0.12(+1.74%)
Jul 24, 2003 6.777 6.923 6.744 6.847 1,245,017 +0.27(+4.03%)
Jul 23, 2003 6.625 6.625 6.522 6.582 625,187 +0.01(+0.08%)
Jul 22, 2003 6.533 6.604 6.495 6.577 667,864 +0.03(+0.50%)
Jul 21, 2003 6.614 6.658 6.512 6.544 864,067 -0.13(-1.95%)
Jul 18, 2003 6.560 6.712 6.528 6.674 1,305,799 +0.40(+6.29%)
Jul 17, 2003 6.300 6.360 6.214 6.279 735,112 -0.21(-3.25%)
Jul 16, 2003 6.614 6.614 6.414 6.490 1,588,279 +0.02(+0.25%)
Jul 15, 2003 6.631 6.679 6.420 6.474 2,518,486 +0.20(+3.19%)
Jul 14, 2003 6.403 6.452 6.230 6.273 2,370,873 +0.27(+4.41%)
Jul 11, 2003 6.041 6.079 5.987 6.008 2,016,895 +0.14(+2.30%)
Jul 10, 2003 5.922 5.922 5.813 5.873 1,303,952 -0.17(-2.78%)
Jul 09, 2003 6.008 6.079 5.965 6.041 869,055 -0.06(-0.98%)
Jul 08, 2003 5.976 6.127 5.954 6.100 1,932,835 +0.18(+3.02%)
Jul 07, 2003 5.743 5.932 5.743 5.922 1,498,677 +0.36(+6.42%)
Jul 03, 2003 5.543 5.635 5.521 5.564 355,270 -0.03(-0.48%)
Jul 02, 2003 5.548 5.624 5.483 5.591 951,637 +0.17(+3.09%)
Jul 01, 2003 5.326 5.424 5.229 5.424 801,622 -0.01(-0.20%)
Jun 30, 2003 5.532 5.548 5.369 5.434 809,935 -0.06(-1.18%)
Jun 27, 2003 5.586 5.640 5.499 5.499 1,186,083 +0.10(+1.91%)
Jun 26, 2003 5.353 5.413 5.305 5.397 722,734 +0.09(+1.63%)
Jun 25, 2003 5.337 5.434 5.294 5.310 845,777 -0.05(-0.91%)
Jun 24, 2003 5.326 5.380 5.294 5.359 977,871 -0.01(-0.10%)
Jun 23, 2003 5.434 5.451 5.337 5.364 1,355,866 -0.30(-5.26%)
Jun 20, 2003 5.727 5.754 5.613 5.662 577,522 +0.03(+0.48%)
Jun 19, 2003 5.765 5.819 5.635 5.635 1,246,865 -0.38(-6.38%)
Jun 18, 2003 5.889 6.057 5.830 6.019 1,285,108 +0.01(+0.18%)
Jun 17, 2003 6.073 6.089 5.889 6.008 1,356,420 +0.01(+0.18%)
Jun 16, 2003 5.884 6.014 5.857 5.997 1,824,018 +0.28(+4.82%)
Jun 13, 2003 5.927 5.927 5.629 5.721 1,569,250 -0.35(-5.71%)
Jun 12, 2003 5.954 6.100 5.857 6.068 3,206,673 +0.38(+6.76%)
Jun 11, 2003 5.613 5.694 5.494 5.683 1,702,454 +0.36(+6.82%)
Jun 10, 2003 5.250 5.332 5.196 5.321 1,023,135 +0.04(+0.82%)
Jun 09, 2003 5.359 5.402 5.234 5.277 1,227,836 -0.18(-3.37%)
Jun 06, 2003 5.483 5.521 5.418 5.461 1,656,451 +0.06(+1.10%)
Jun 05, 2003 5.272 5.413 5.234 5.402 1,065,257 -0.01(-0.20%)
Jun 04, 2003 5.240 5.413 5.223 5.413 1,099,805 +0.25(+4.93%)
Jun 03, 2003 5.153 5.207 5.093 5.158 1,055,096 -0.05(-0.94%)
Jun 02, 2003 5.277 5.353 5.202 5.207 1,889,234 +0.01(+0.10%)
May 30, 2003 5.131 5.207 5.110 5.202 1,154,860 +0.10(+2.02%)
May 29, 2003 5.131 5.256 5.077 5.099 1,068,583 -0.07(-1.36%)
May 28, 2003 5.056 5.213 5.034 5.169 1,681,947 +0.16(+3.13%)
May 27, 2003 4.796 5.039 4.763 5.012 2,006,180 +0.26(+5.47%)
May 23, 2003 4.747 4.785 4.682 4.752 3,568,041 -0.32(-6.30%)
May 22, 2003 4.790 5.104 4.742 5.072 1,942,626 +0.16(+3.19%)
May 21, 2003 4.828 4.915 4.747 4.915 2,393,966 -0.23(-4.42%)
May 20, 2003 5.104 5.229 5.007 5.142 1,226,358 -0.05(-1.04%)
May 19, 2003 5.353 5.369 5.169 5.196 1,485,929 -0.47(-8.22%)
May 16, 2003 5.570 5.694 5.548 5.662 840,788 +0.11(+1.95%)
May 15, 2003 5.537 5.559 5.467 5.554 768,552 -0.04(-0.77%)
May 14, 2003 5.662 5.689 5.494 5.597 739,177 +0.14(+2.58%)
May 13, 2003 5.369 5.532 5.369 5.456 981,566 -0.05(-0.88%)
May 12, 2003 5.337 5.521 5.277 5.505 920,600 +0.08(+1.50%)
May 09, 2003 5.256 5.445 5.207 5.424 1,147,286 +0.19(+3.62%)
May 08, 2003 5.272 5.359 5.234 5.234 1,561,306 -0.35(-6.21%)
May 07, 2003 5.759 5.759 5.461 5.581 1,684,164 -0.32(-5.50%)
May 06, 2003 5.694 5.981 5.678 5.905 1,310,788 -0.01(-0.18%)
May 05, 2003 5.786 5.976 5.738 5.916 1,446,578 +0.32(+5.81%)
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.