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 (%)
Aug 31, 2004 5.977 6.000 5.933 5.983 720,381 -0.01(-0.19%)
Aug 30, 2004 6.011 6.061 5.994 5.994 455,062 -0.03(-0.55%)
Aug 27, 2004 6.066 6.066 6.000 6.027 492,939 -0.09(-1.46%)
Aug 26, 2004 6.072 6.133 6.044 6.117 646,781 -0.02(-0.27%)
Aug 25, 2004 6.016 6.150 5.988 6.133 2,416,411 +0.14(+2.42%)
Aug 24, 2004 6.000 6.016 5.961 5.988 595,620 +0.04(+0.66%)
Aug 23, 2004 6.055 6.066 5.944 5.949 646,243 -0.01(-0.09%)
Aug 20, 2004 5.871 5.988 5.860 5.955 624,163 -0.02(-0.28%)
Aug 19, 2004 6.011 6.011 5.933 5.972 676,042 -0.02(-0.37%)
Aug 18, 2004 5.821 6.033 5.821 5.994 1,088,022 +0.12(+2.09%)
Aug 17, 2004 5.905 5.955 5.855 5.871 586,465 -0.03(-0.47%)
Aug 16, 2004 5.799 5.916 5.777 5.899 1,381,165 +0.07(+1.24%)
Aug 13, 2004 5.810 5.922 5.799 5.827 755,925 +0.03(+0.48%)
Aug 12, 2004 5.821 5.855 5.727 5.799 1,019,987 -0.30(-4.84%)
Aug 11, 2004 6.033 6.111 5.949 6.094 898,816 +0.02(+0.27%)
Aug 10, 2004 5.988 6.094 5.988 6.078 467,269 +0.09(+1.49%)
Aug 09, 2004 6.027 6.039 5.927 5.988 993,598 -0.07(-1.10%)
Aug 06, 2004 6.117 6.144 6.050 6.055 538,536 -0.11(-1.81%)
Aug 05, 2004 6.256 6.278 6.139 6.167 431,187 -0.04(-0.63%)
Aug 04, 2004 6.089 6.239 6.083 6.206 468,526 -0.01(-0.18%)
Aug 03, 2004 6.234 6.300 6.206 6.217 547,870 -0.05(-0.80%)
Aug 02, 2004 6.217 6.267 6.189 6.267 643,191 -0.05(-0.79%)
Jul 30, 2004 6.339 6.351 6.284 6.317 261,908 -0.03(-0.53%)
Jul 29, 2004 6.334 6.390 6.295 6.351 377,693 +0.00(+0.00%)
Jul 28, 2004 6.345 6.390 6.234 6.351 773,337 +0.04(+0.62%)
Jul 27, 2004 6.250 6.328 6.239 6.312 546,973 +0.14(+2.26%)
Jul 26, 2004 6.239 6.256 6.150 6.172 387,027 -0.07(-1.07%)
Jul 23, 2004 6.278 6.289 6.211 6.239 2,181,429 -0.15(-2.35%)
Jul 22, 2004 6.384 6.417 6.306 6.390 551,281 -0.03(-0.52%)
Jul 21, 2004 6.507 6.568 6.423 6.423 1,276,689 +0.03(+0.52%)
Jul 20, 2004 6.339 6.406 6.312 6.390 886,968 +0.03(+0.53%)
Jul 19, 2004 6.284 6.373 6.267 6.356 800,623 +0.01(+0.09%)
Jul 16, 2004 6.451 6.456 6.334 6.351 386,848 +0.03(+0.44%)
Jul 15, 2004 6.412 6.423 6.295 6.323 491,503 -0.13(-2.07%)
Jul 14, 2004 6.412 6.512 6.406 6.456 298,707 -0.06(-0.94%)
Jul 13, 2004 6.523 6.534 6.462 6.518 635,292 -0.06(-0.85%)
Jul 12, 2004 6.551 6.585 6.529 6.573 336,585 +0.01(+0.08%)
Jul 09, 2004 6.518 6.590 6.501 6.568 552,178 +0.09(+1.38%)
Jul 08, 2004 6.523 6.546 6.473 6.479 568,514 -0.09(-1.44%)
Jul 07, 2004 6.546 6.607 6.529 6.573 319,172 +0.02(+0.34%)
Jul 06, 2004 6.573 6.573 6.518 6.551 829,165 -0.27(-3.92%)
Jul 02, 2004 6.807 6.846 6.768 6.818 502,274 +0.06(+0.91%)
Jul 01, 2004 6.869 6.874 6.713 6.757 713,739 +0.01(+0.08%)
Jun 30, 2004 6.818 6.841 6.679 6.752 581,618 +0.06(+0.92%)
Jun 29, 2004 6.674 6.724 6.663 6.690 326,891 +0.00(+0.00%)
Jun 28, 2004 6.785 6.802 6.651 6.690 604,237 +0.10(+1.52%)
Jun 25, 2004 6.612 6.651 6.573 6.590 570,489 +0.02(+0.25%)
Jun 24, 2004 6.534 6.635 6.512 6.573 557,564 +0.11(+1.72%)
Jun 23, 2004 6.434 6.501 6.351 6.462 1,167,366 -0.04(-0.60%)
Jun 22, 2004 6.468 6.540 6.417 6.501 562,231 -0.03(-0.51%)
Jun 21, 2004 6.590 6.618 6.529 6.534 337,662 -0.03(-0.42%)
Jun 18, 2004 6.534 6.601 6.512 6.562 260,471 -0.06(-0.93%)
Jun 17, 2004 6.579 6.646 6.523 6.624 378,231 +0.01(+0.17%)
Jun 16, 2004 6.663 6.663 6.590 6.612 336,585 -0.05(-0.75%)
Jun 15, 2004 6.640 6.724 6.618 6.663 574,617 +0.14(+2.22%)
Jun 14, 2004 6.562 6.562 6.490 6.518 765,080 -0.28(-4.10%)
Jun 10, 2004 6.752 6.807 6.729 6.796 606,750 +0.14(+2.09%)
Jun 09, 2004 6.774 6.779 6.657 6.657 546,614 -0.25(-3.63%)
Jun 08, 2004 6.841 6.947 6.830 6.908 601,724 -0.16(-2.29%)
Jun 07, 2004 7.025 7.075 6.963 7.069 691,121 +0.21(+3.00%)
Jun 04, 2004 6.818 6.913 6.813 6.863 535,484 +0.14(+2.16%)
Jun 03, 2004 6.718 6.763 6.668 6.718 454,344 +0.01(+0.08%)
Jun 02, 2004 6.651 6.740 6.635 6.713 497,966 +0.11(+1.69%)
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.
 
 
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.