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 )

6.230 +0.080 (+1.30%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 18, 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, 2005 7.532 7.662 7.532 7.651 1,034,619 +0.14(+1.80%)
Aug 30, 2005 7.537 7.542 7.472 7.515 757,219 -0.04(-0.57%)
Aug 29, 2005 7.499 7.570 7.483 7.559 617,041 +0.00(+0.00%)
Aug 26, 2005 7.597 7.580 7.532 7.559 828,693 -0.03(-0.43%)
Aug 25, 2005 7.597 7.607 7.564 7.591 798,773 -0.04(-0.57%)
Aug 24, 2005 7.662 7.716 7.618 7.635 1,103,692 -0.03(-0.35%)
Aug 23, 2005 7.678 7.689 7.640 7.662 771,624 -0.05(-0.63%)
Aug 22, 2005 7.748 7.775 7.672 7.710 766,638 +0.01(+0.07%)
Aug 19, 2005 7.699 7.732 7.667 7.705 610,946 +0.02(+0.21%)
Aug 18, 2005 7.651 7.699 7.618 7.689 1,101,292 -0.09(-1.11%)
Aug 17, 2005 7.716 7.797 7.699 7.775 1,149,126 -0.02(-0.21%)
Aug 16, 2005 7.873 7.884 7.786 7.792 994,911 -0.16(-1.98%)
Aug 15, 2005 7.921 7.981 7.889 7.949 688,145 -0.08(-1.01%)
Aug 12, 2005 8.057 8.084 8.008 8.030 761,097 -0.09(-1.13%)
Aug 11, 2005 8.008 8.122 8.008 8.122 1,120,130 +0.21(+2.67%)
Aug 10, 2005 7.938 8.030 7.905 7.911 848,085 +0.08(+0.97%)
Aug 09, 2005 7.732 7.873 7.732 7.835 564,035 +0.15(+1.90%)
Aug 08, 2005 7.781 7.792 7.672 7.689 452,853 -0.04(-0.49%)
Aug 05, 2005 7.770 7.792 7.694 7.727 509,553 -0.11(-1.38%)
Aug 04, 2005 7.867 7.921 7.824 7.835 623,874 -0.09(-1.09%)
Aug 03, 2005 7.878 7.954 7.878 7.921 616,671 +0.06(+0.76%)
Aug 02, 2005 7.846 7.894 7.840 7.862 544,274 +0.10(+1.26%)
Aug 01, 2005 7.770 7.813 7.748 7.764 510,661 +0.02(+0.21%)
Jul 29, 2005 7.781 7.792 7.721 7.748 400,033 -0.05(-0.69%)
Jul 28, 2005 7.759 7.808 7.705 7.802 847,900 +0.12(+1.62%)
Jul 27, 2005 7.635 7.694 7.607 7.678 651,393 +0.06(+0.85%)
Jul 26, 2005 7.602 7.635 7.573 7.613 670,046 +0.04(+0.57%)
Jul 25, 2005 7.640 7.645 7.570 7.570 632,554 -0.03(-0.36%)
Jul 22, 2005 7.613 7.645 7.553 7.597 378,794 -0.02(-0.21%)
Jul 21, 2005 7.705 7.716 7.597 7.613 723,605 -0.10(-1.33%)
Jul 20, 2005 7.602 7.737 7.548 7.716 698,303 +0.09(+1.21%)
Jul 19, 2005 7.499 7.645 7.499 7.624 715,479 +0.14(+1.81%)
Jul 18, 2005 7.483 7.526 7.477 7.488 560,896 +0.03(+0.36%)
Jul 15, 2005 7.440 7.483 7.418 7.461 653,055 -0.01(-0.07%)
Jul 14, 2005 7.472 7.499 7.423 7.467 759,804 +0.10(+1.32%)
Jul 13, 2005 7.375 7.429 7.331 7.369 831,094 +0.03(+0.37%)
Jul 12, 2005 7.320 7.364 7.299 7.342 763,498 +0.07(+0.97%)
Jul 11, 2005 7.207 7.304 7.207 7.272 773,656 +0.16(+2.28%)
Jul 08, 2005 7.028 7.142 7.017 7.109 574,932 +0.08(+1.16%)
Jul 07, 2005 6.909 7.044 6.898 7.028 684,636 -0.02(-0.31%)
Jul 06, 2005 7.055 7.131 7.044 7.050 710,862 +0.01(+0.15%)
Jul 05, 2005 6.941 7.050 6.931 7.039 480,372 +0.05(+0.78%)
Jul 01, 2005 6.990 7.023 6.947 6.985 493,115 +0.02(+0.23%)
Jun 30, 2005 7.028 7.050 6.968 6.968 461,164 +0.01(+0.08%)
Jun 29, 2005 6.996 7.012 6.936 6.963 516,755 +0.00(+0.00%)
Jun 28, 2005 6.925 6.974 6.909 6.963 655,271 +0.08(+1.10%)
Jun 27, 2005 6.909 6.936 6.876 6.887 638,095 -0.06(-0.86%)
Jun 24, 2005 7.001 7.082 6.941 6.947 455,624 -0.05(-0.77%)
Jun 23, 2005 7.061 7.104 6.985 7.001 803,760 -0.12(-1.67%)
Jun 22, 2005 7.142 7.163 7.093 7.120 1,509,266 -0.02(-0.30%)
Jun 21, 2005 7.120 7.163 7.088 7.142 950,586 +0.06(+0.92%)
Jun 20, 2005 7.006 7.088 6.990 7.077 806,530 -0.09(-1.28%)
Jun 17, 2005 7.131 7.180 7.104 7.169 770,147 +0.14(+2.00%)
Jun 16, 2005 7.050 7.061 7.006 7.028 364,019 +0.02(+0.31%)
Jun 15, 2005 6.996 7.023 6.958 7.006 768,115 +0.02(+0.23%)
Jun 14, 2005 6.925 7.017 6.925 6.990 557,756 +0.05(+0.70%)
Jun 13, 2005 6.925 6.996 6.887 6.941 579,180 -0.06(-0.93%)
Jun 10, 2005 7.071 7.082 6.985 7.006 529,314 -0.04(-0.61%)
Jun 09, 2005 7.050 7.082 6.998 7.050 597,094 +0.06(+0.93%)
Jun 08, 2005 7.028 7.077 6.958 6.985 808,746 -0.03(-0.46%)
Jun 07, 2005 7.034 7.082 7.001 7.017 651,023 +0.01(+0.08%)
Jun 06, 2005 6.990 7.023 6.969 7.012 711,231 +0.02(+0.31%)
Jun 03, 2005 7.055 7.071 6.963 6.990 672,447 -0.15(-2.12%)
Jun 02, 2005 7.104 7.158 7.093 7.142 577,702 +0.12(+1.77%)
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.