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, 2015 4.026 4.079 4.013 4.053 1,329,886 -0.03(-0.65%)
Aug 28, 2015 4.092 4.112 4.056 4.079 1,897,286 -0.03(-0.80%)
Aug 27, 2015 4.059 4.138 4.046 4.112 3,762,547 +0.07(+1.63%)
Aug 26, 2015 4.053 4.053 3.961 4.046 1,761,479 +0.09(+2.16%)
Aug 25, 2015 4.092 4.092 3.948 3.961 2,976,264 +0.02(+0.50%)
Aug 24, 2015 3.901 4.066 3.829 3.941 6,260,927 -0.16(-4.01%)
Aug 21, 2015 4.198 4.204 4.099 4.105 3,976,279 -0.07(-1.73%)
Aug 20, 2015 4.270 4.283 4.178 4.178 3,394,372 -0.16(-3.58%)
Aug 19, 2015 4.301 4.359 4.288 4.333 2,612,674 -0.07(-1.61%)
Aug 18, 2015 4.378 4.404 4.359 4.404 2,316,801 +0.10(+2.25%)
Aug 17, 2015 4.262 4.307 4.236 4.307 2,305,836 -0.03(-0.74%)
Aug 14, 2015 4.320 4.339 4.281 4.339 2,764,716 -0.08(-1.90%)
Aug 13, 2015 4.436 4.449 4.385 4.423 4,260,865 -0.44(-9.14%)
Aug 12, 2015 4.823 4.868 4.791 4.868 1,437,277 -0.06(-1.18%)
Aug 11, 2015 4.945 4.945 4.887 4.926 1,422,795 -0.17(-3.41%)
Aug 10, 2015 5.004 5.100 5.004 5.100 994,751 +0.08(+1.54%)
Aug 07, 2015 5.004 5.023 4.984 5.023 1,099,104 +0.01(+0.13%)
Aug 06, 2015 5.016 5.042 4.997 5.016 1,116,944 +0.01(+0.26%)
Aug 05, 2015 4.991 5.023 4.974 5.004 1,554,447 +0.03(+0.65%)
Aug 04, 2015 5.016 5.023 4.962 4.971 801,098 -0.01(-0.26%)
Aug 03, 2015 5.004 5.004 4.945 4.984 635,254 +0.02(+0.39%)
Jul 31, 2015 4.971 5.007 4.945 4.965 899,854 -0.03(-0.52%)
Jul 30, 2015 4.997 5.004 4.955 4.991 871,812 +0.00(+0.00%)
Jul 29, 2015 4.971 5.029 4.971 4.991 1,272,885 -0.06(-1.28%)
Jul 28, 2015 5.010 5.068 5.007 5.055 718,500 +0.05(+0.90%)
Jul 27, 2015 5.036 5.036 4.991 5.010 1,155,469 +0.03(+0.52%)
Jul 24, 2015 5.023 5.090 4.978 4.984 4,638,675 -0.08(-1.53%)
Jul 23, 2015 5.100 5.113 5.055 5.062 1,189,563 +0.00(+0.00%)
Jul 22, 2015 5.036 5.068 5.036 5.062 907,756 +0.05(+0.90%)
Jul 21, 2015 5.004 5.036 4.997 5.016 1,036,108 +0.01(+0.13%)
Jul 20, 2015 5.023 5.029 4.997 5.010 1,248,773 +0.03(+0.65%)
Jul 17, 2015 4.984 5.004 4.958 4.978 837,076 +0.02(+0.39%)
Jul 16, 2015 4.933 4.971 4.923 4.958 927,266 +0.06(+1.32%)
Jul 15, 2015 4.913 4.920 4.871 4.894 1,087,742 -0.02(-0.39%)
Jul 14, 2015 4.907 4.920 4.894 4.913 610,367 +0.01(+0.13%)
Jul 13, 2015 4.920 4.926 4.900 4.907 1,005,550 +0.04(+0.79%)
Jul 10, 2015 4.868 4.881 4.842 4.868 2,000,824 +0.20(+4.28%)
Jul 09, 2015 4.694 4.713 4.655 4.668 2,507,439 +0.10(+2.26%)
Jul 08, 2015 4.572 4.609 4.546 4.565 1,277,622 -0.05(-1.12%)
Jul 07, 2015 4.546 4.642 4.488 4.617 1,778,825 +0.01(+0.14%)
Jul 06, 2015 4.617 4.668 4.588 4.610 1,643,612 -0.15(-3.12%)
Jul 02, 2015 4.771 4.758 4.758 4.758 1,363,561 -0.03(-0.67%)
Jul 01, 2015 4.823 4.829 4.758 4.791 1,976,476 +0.02(+0.41%)
Jun 30, 2015 4.842 4.842 4.739 4.771 2,002,388 +0.05(+0.96%)
Jun 29, 2015 4.804 4.826 4.720 4.726 1,742,884 -0.19(-3.93%)
Jun 26, 2015 4.952 4.971 4.907 4.920 1,073,679 +0.03(+0.66%)
Jun 25, 2015 4.926 4.933 4.887 4.887 1,146,809 +0.01(+0.13%)
Jun 24, 2015 4.900 4.925 4.881 4.881 973,714 -0.03(-0.53%)
Jun 23, 2015 4.913 4.933 4.887 4.907 1,083,175 -0.01(-0.26%)
Jun 22, 2015 4.881 4.962 4.881 4.920 1,659,458 +0.15(+3.11%)
Jun 19, 2015 4.797 4.804 4.765 4.771 838,002 -0.03(-0.67%)
Jun 18, 2015 4.791 4.874 4.778 4.804 1,443,540 +0.07(+1.50%)
Jun 17, 2015 4.752 4.775 4.713 4.733 1,638,750 -0.01(-0.14%)
Jun 16, 2015 4.726 4.765 4.713 4.739 962,824 +0.03(+0.55%)
Jun 15, 2015 4.675 4.733 4.668 4.713 1,984,408 -0.05(-1.08%)
Jun 12, 2015 4.726 4.765 4.681 4.765 1,977,531 -0.08(-1.73%)
Jun 11, 2015 4.849 4.865 4.793 4.849 2,628,807 -0.07(-1.44%)
Jun 10, 2015 4.855 4.939 4.849 4.920 1,242,219 +0.14(+2.83%)
Jun 09, 2015 4.778 4.804 4.746 4.784 1,111,499 -0.05(-0.93%)
Jun 08, 2015 4.829 4.849 4.804 4.829 1,329,643 -0.07(-1.45%)
Jun 05, 2015 4.862 4.939 4.836 4.900 1,071,357 -0.03(-0.65%)
Jun 04, 2015 4.939 5.004 4.920 4.933 964,880 -0.07(-1.42%)
Jun 03, 2015 4.952 5.029 4.945 5.004 661,425 +0.06(+1.31%)
Jun 02, 2015 4.913 4.965 4.910 4.939 943,121 +0.08(+1.73%)
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.