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 )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 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, 2012 2.947 2.964 2.901 2.924 653,217 +0.06(+2.20%)
Aug 30, 2012 2.889 2.889 2.838 2.861 977,813 -0.09(-3.09%)
Aug 29, 2012 2.947 2.964 2.924 2.952 478,660 +0.00(+0.00%)
Aug 27, 2012 2.981 2.992 2.947 2.952 826,594 +0.02(+0.58%)
Aug 24, 2012 2.912 2.964 2.901 2.935 585,271 -0.06(-2.10%)
Aug 23, 2012 3.004 3.027 2.981 2.998 825,149 -0.05(-1.69%)
Aug 22, 2012 3.015 3.066 3.004 3.049 955,552 +0.05(+1.71%)
Aug 21, 2012 3.004 3.044 2.987 2.998 850,957 +0.05(+1.55%)
Aug 20, 2012 2.975 2.981 2.918 2.952 892,367 -0.07(-2.27%)
Aug 17, 2012 3.038 3.038 3.004 3.021 788,593 -0.02(-0.56%)
Aug 16, 2012 2.992 3.044 2.976 3.038 612,964 +0.09(+3.16%)
Aug 15, 2012 2.928 2.962 2.928 2.945 859,616 +0.01(+0.38%)
Aug 14, 2012 2.951 2.967 2.923 2.934 1,335,144 +0.02(+0.57%)
Aug 13, 2012 2.951 2.967 2.889 2.917 588,276 -0.03(-0.95%)
Aug 10, 2012 2.912 2.945 2.889 2.945 1,127,712 +0.05(+1.73%)
Aug 09, 2012 2.928 2.945 2.884 2.895 1,840,649 +0.13(+4.64%)
Aug 08, 2012 2.755 2.783 2.744 2.767 1,008,948 -0.01(-0.20%)
Aug 07, 2012 2.767 2.783 2.761 2.772 973,268 +0.06(+2.26%)
Aug 06, 2012 2.727 2.747 2.711 2.711 1,134,062 +0.06(+2.10%)
Aug 03, 2012 2.594 2.672 2.594 2.655 1,389,284 +0.23(+9.43%)
Aug 02, 2012 2.449 2.471 2.393 2.426 981,519 -0.11(-4.40%)
Aug 01, 2012 2.571 2.582 2.532 2.538 1,011,505 +0.00(+0.00%)
Jul 31, 2012 2.532 2.560 2.521 2.538 709,721 -0.01(-0.22%)
Jul 30, 2012 2.527 2.560 2.527 2.543 609,013 +0.02(+0.66%)
Jul 27, 2012 2.471 2.543 2.460 2.527 1,207,228 +0.12(+4.86%)
Jul 26, 2012 2.410 2.426 2.404 2.410 857,794 +0.15(+6.40%)
Jul 25, 2012 2.287 2.298 2.259 2.265 816,544 -0.02(-0.73%)
Jul 24, 2012 2.309 2.309 2.242 2.281 1,335,566 -0.07(-3.08%)
Jul 23, 2012 2.337 2.359 2.298 2.354 744,499 -0.12(-4.74%)
Jul 20, 2012 2.476 2.493 2.454 2.471 724,965 -0.10(-3.90%)
Jul 19, 2012 2.560 2.582 2.549 2.571 755,683 +0.02(+0.88%)
Jul 18, 2012 2.527 2.560 2.527 2.549 536,317 +0.01(+0.44%)
Jul 17, 2012 2.543 2.549 2.488 2.538 485,098 +0.02(+0.66%)
Jul 16, 2012 2.510 2.543 2.489 2.521 612,638 +0.01(+0.22%)
Jul 13, 2012 2.465 2.521 2.465 2.516 471,888 +0.02(+0.89%)
Jul 12, 2012 2.482 2.510 2.460 2.493 1,002,580 +0.02(+0.90%)
Jul 11, 2012 2.465 2.493 2.449 2.471 434,934 +0.04(+1.84%)
Jul 10, 2012 2.471 2.491 2.426 2.426 557,159 -0.01(-0.46%)
Jul 09, 2012 2.437 2.449 2.415 2.437 445,657 +0.01(+0.23%)
Jul 06, 2012 2.443 2.460 2.410 2.432 1,065,971 -0.06(-2.46%)
Jul 05, 2012 2.516 2.516 2.454 2.493 1,063,104 -0.16(-5.89%)
Jul 03, 2012 2.610 2.649 2.605 2.649 248,175 +0.04(+1.50%)
Jul 02, 2012 2.594 2.610 2.566 2.610 812,530 +0.03(+1.30%)
Jun 29, 2012 2.571 2.594 2.560 2.577 935,569 +0.15(+5.96%)
Jun 28, 2012 2.387 2.437 2.376 2.432 498,446 +0.00(+0.00%)
Jun 27, 2012 2.393 2.437 2.382 2.432 424,289 +0.05(+2.11%)
Jun 26, 2012 2.376 2.387 2.343 2.382 743,224 +0.01(+0.47%)
Jun 25, 2012 2.398 2.399 2.359 2.370 778,892 -0.15(-5.77%)
Jun 22, 2012 2.532 2.538 2.482 2.516 774,587 +0.04(+1.81%)
Jun 21, 2012 2.594 2.610 2.454 2.471 1,447,744 -0.07(-2.85%)
Jun 20, 2012 2.543 2.566 2.510 2.543 1,007,041 +0.06(+2.24%)
Jun 19, 2012 2.437 2.510 2.432 2.488 810,102 +0.12(+4.94%)
Jun 18, 2012 2.359 2.393 2.348 2.370 876,942 -0.05(-2.07%)
Jun 15, 2012 2.359 2.421 2.359 2.421 1,152,620 +0.14(+6.11%)
Jun 14, 2012 2.248 2.304 2.248 2.281 559,162 +0.03(+1.49%)
Jun 13, 2012 2.237 2.290 2.237 2.248 418,330 -0.02(-0.74%)
Jun 12, 2012 2.259 2.276 2.220 2.265 726,134 +0.00(+0.00%)
Jun 11, 2012 2.365 2.370 2.259 2.265 566,753 -0.08(-3.56%)
Jun 08, 2012 2.276 2.348 2.276 2.348 540,105 -0.01(-0.24%)
Jun 07, 2012 2.432 2.432 2.354 2.354 856,380 -0.04(-1.63%)
Jun 06, 2012 2.326 2.393 2.320 2.393 916,120 +0.12(+5.41%)
Jun 05, 2012 2.231 2.281 2.231 2.270 1,150,736 +0.01(+0.49%)
Jun 04, 2012 2.259 2.276 2.237 2.259 786,180 +0.05(+2.27%)
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.