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 30, 2004 6.166 6.177 6.112 6.144 269,280 -0.03(-0.53%)
Jul 29, 2004 6.160 6.215 6.122 6.177 388,325 +0.00(+0.00%)
Jul 28, 2004 6.171 6.215 6.063 6.177 795,107 +0.04(+0.62%)
Jul 27, 2004 6.079 6.155 6.068 6.139 562,370 +0.14(+2.26%)
Jul 26, 2004 6.068 6.085 5.982 6.003 397,922 -0.07(-1.07%)
Jul 23, 2004 6.106 6.117 6.041 6.068 2,242,836 -0.15(-2.35%)
Jul 22, 2004 6.209 6.242 6.133 6.215 566,799 -0.03(-0.52%)
Jul 21, 2004 6.328 6.388 6.247 6.247 1,312,628 +0.03(+0.52%)
Jul 20, 2004 6.166 6.231 6.139 6.215 911,936 +0.03(+0.53%)
Jul 19, 2004 6.112 6.198 6.095 6.182 823,160 +0.01(+0.09%)
Jul 16, 2004 6.274 6.280 6.160 6.177 397,738 +0.03(+0.44%)
Jul 15, 2004 6.236 6.247 6.122 6.150 505,339 -0.13(-2.07%)
Jul 14, 2004 6.236 6.334 6.231 6.280 307,116 -0.06(-0.94%)
Jul 13, 2004 6.345 6.355 6.285 6.339 653,176 -0.05(-0.85%)
Jul 12, 2004 6.372 6.404 6.350 6.393 346,059 +0.01(+0.08%)
Jul 09, 2004 6.339 6.410 6.323 6.388 567,722 +0.09(+1.38%)
Jul 08, 2004 6.345 6.366 6.296 6.301 584,518 -0.09(-1.44%)
Jul 07, 2004 6.366 6.426 6.350 6.393 328,157 +0.02(+0.34%)
Jul 06, 2004 6.393 6.393 6.339 6.372 852,506 -0.26(-3.92%)
Jul 02, 2004 6.621 6.659 6.583 6.632 516,413 +0.06(+0.91%)
Jul 01, 2004 6.681 6.686 6.529 6.572 733,831 +0.01(+0.08%)
Jun 30, 2004 6.632 6.653 6.496 6.567 597,991 +0.06(+0.92%)
Jun 29, 2004 6.491 6.540 6.480 6.507 336,093 +0.00(+0.00%)
Jun 28, 2004 6.599 6.616 6.469 6.507 621,246 +0.10(+1.52%)
Jun 25, 2004 6.431 6.469 6.393 6.410 586,548 +0.02(+0.25%)
Jun 24, 2004 6.355 6.453 6.334 6.393 573,259 +0.11(+1.72%)
Jun 23, 2004 6.258 6.323 6.177 6.285 1,200,227 -0.04(-0.60%)
Jun 22, 2004 6.290 6.361 6.242 6.323 578,058 -0.03(-0.51%)
Jun 21, 2004 6.410 6.437 6.350 6.355 347,167 -0.03(-0.42%)
Jun 18, 2004 6.355 6.420 6.334 6.383 267,804 -0.06(-0.93%)
Jun 17, 2004 6.399 6.464 6.345 6.442 388,878 +0.01(+0.17%)
Jun 16, 2004 6.480 6.480 6.410 6.431 346,059 -0.05(-0.75%)
Jun 15, 2004 6.458 6.540 6.437 6.480 590,793 +0.14(+2.22%)
Jun 14, 2004 6.383 6.383 6.312 6.339 786,617 -0.27(-4.10%)
Jun 10, 2004 6.567 6.621 6.545 6.610 623,830 +0.14(+2.09%)
Jun 09, 2004 6.588 6.594 6.475 6.475 562,001 -0.24(-3.63%)
Jun 08, 2004 6.653 6.756 6.643 6.718 618,662 -0.16(-2.29%)
Jun 07, 2004 6.832 6.881 6.773 6.876 710,576 +0.20(+3.00%)
Jun 04, 2004 6.632 6.724 6.626 6.675 550,558 +0.14(+2.16%)
Jun 03, 2004 6.534 6.578 6.486 6.534 467,134 +0.01(+0.08%)
Jun 02, 2004 6.469 6.556 6.453 6.529 511,983 +0.11(+1.69%)
Jun 01, 2004 6.404 6.420 6.328 6.420 437,419 -0.12(-1.82%)
May 28, 2004 6.540 6.561 6.480 6.540 234,028 -0.05(-0.82%)
May 27, 2004 6.556 6.621 6.529 6.594 704,485 +0.19(+2.96%)
May 26, 2004 6.410 6.437 6.323 6.404 618,847 -0.05(-0.84%)
May 25, 2004 6.274 6.464 6.263 6.458 1,148,549 +0.18(+2.94%)
May 24, 2004 6.258 6.301 6.204 6.274 664,619 +0.16(+2.57%)
May 21, 2004 6.095 6.150 6.041 6.117 873,362 +0.03(+0.44%)
May 20, 2004 6.079 6.128 6.052 6.090 684,921 -0.07(-1.06%)
May 19, 2004 6.290 6.307 6.150 6.155 754,871 +0.01(+0.18%)
May 18, 2004 6.057 6.155 6.047 6.144 707,254 +0.08(+1.25%)
May 17, 2004 6.068 6.112 5.987 6.068 1,034,119 -0.15(-2.35%)
May 14, 2004 6.204 6.280 6.160 6.215 866,349 +0.01(+0.17%)
May 13, 2004 6.030 6.263 5.987 6.204 1,509,005 -0.08(-1.29%)
May 12, 2004 6.312 6.312 6.117 6.285 1,848,974 -0.41(-6.15%)
May 11, 2004 6.724 6.746 6.653 6.697 354,365 -0.01(-0.08%)
May 10, 2004 6.740 6.746 6.616 6.702 555,356 -0.10(-1.51%)
May 07, 2004 6.821 6.935 6.778 6.805 666,280 -0.14(-2.03%)
May 06, 2004 6.989 7.022 6.849 6.946 717,774 -0.20(-2.73%)
May 05, 2004 7.103 7.195 7.092 7.141 581,934 +0.02(+0.30%)
May 04, 2004 7.082 7.168 7.016 7.119 550,188 +0.05(+0.69%)
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.