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 )

6.540 -0.170 (-2.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 9.721 9.770 9.673 9.711 485,887 -0.10(-1.05%)
Apr 27, 2006 9.646 9.862 9.602 9.813 780,560 +0.17(+1.74%)
Apr 26, 2006 9.673 9.711 9.602 9.646 1,047,152 -0.16(-1.60%)
Apr 25, 2006 9.797 9.803 9.711 9.803 791,091 +0.05(+0.56%)
Apr 24, 2006 9.711 9.775 9.689 9.748 447,644 -0.08(-0.77%)
Apr 21, 2006 9.857 9.895 9.792 9.824 818,803 +0.05(+0.50%)
Apr 20, 2006 9.711 9.813 9.711 9.775 731,048 -0.01(-0.06%)
Apr 19, 2006 9.667 9.797 9.667 9.781 633,501 +0.12(+1.23%)
Apr 18, 2006 9.537 9.683 9.483 9.662 700,380 +0.24(+2.59%)
Apr 17, 2006 9.397 9.478 9.397 9.418 389,633 +0.06(+0.69%)
Apr 13, 2006 9.386 9.375 9.294 9.353 305,203 -0.03(-0.35%)
Apr 12, 2006 9.337 9.445 9.315 9.386 381,504 -0.01(-0.06%)
Apr 11, 2006 9.575 9.581 9.375 9.391 510,274 -0.21(-2.20%)
Apr 10, 2006 9.656 9.678 9.581 9.602 508,611 +0.04(+0.45%)
Apr 07, 2006 9.711 9.716 9.543 9.559 1,154,121 -0.22(-2.27%)
Apr 06, 2006 9.835 9.840 9.738 9.781 755,435 -0.17(-1.69%)
Apr 05, 2006 9.922 9.970 9.878 9.949 682,459 -0.08(-0.76%)
Apr 04, 2006 10.01 10.05 9.970 10.02 899,169 +0.07(+0.71%)
Apr 03, 2006 9.889 9.997 9.862 9.954 763,933 -0.02(-0.22%)
Mar 31, 2006 10.08 10.08 9.960 9.976 501,221 -0.10(-1.02%)
Mar 30, 2006 9.976 10.13 9.976 10.08 583,434 +0.12(+1.20%)
Mar 29, 2006 9.851 9.960 9.824 9.960 431,941 +0.18(+1.88%)
Mar 28, 2006 9.851 9.889 9.732 9.775 809,381 -0.22(-2.22%)
Mar 27, 2006 9.992 10.01 9.949 9.997 562,742 +0.06(+0.60%)
Mar 24, 2006 9.830 9.943 9.765 9.938 975,470 +0.00(+0.00%)
Mar 23, 2006 9.981 10.04 9.911 9.938 828,964 -0.24(-2.39%)
Mar 22, 2006 10.03 10.19 10.03 10.18 907,482 +0.17(+1.73%)
Mar 21, 2006 10.02 10.09 9.976 10.01 1,140,080 -0.20(-1.96%)
Mar 20, 2006 10.19 10.24 10.13 10.21 1,560,013 +0.37(+3.80%)
Mar 17, 2006 9.835 9.851 9.748 9.835 1,818,106 +0.40(+4.19%)
Mar 16, 2006 9.370 9.456 9.370 9.440 896,767 +0.10(+1.04%)
Mar 15, 2006 9.261 9.342 9.252 9.342 2,122,941 +0.18(+1.95%)
Mar 14, 2006 9.083 9.164 9.066 9.164 815,478 +0.14(+1.56%)
Mar 13, 2006 8.980 9.045 8.974 9.023 576,229 +0.08(+0.85%)
Mar 10, 2006 8.774 8.947 8.747 8.947 957,919 +0.36(+4.22%)
Mar 09, 2006 8.650 8.677 8.574 8.585 636,272 -0.22(-2.46%)
Mar 08, 2006 8.650 8.828 8.633 8.801 504,916 +0.05(+0.56%)
Mar 07, 2006 8.725 8.774 8.666 8.752 1,122,899 -0.11(-1.28%)
Mar 06, 2006 8.909 8.909 8.823 8.866 747,675 +0.05(+0.55%)
Mar 03, 2006 8.866 8.893 8.780 8.817 640,337 -0.15(-1.63%)
Mar 02, 2006 8.877 8.974 8.812 8.964 733,819 -0.02(-0.18%)
Mar 01, 2006 8.958 8.985 8.893 8.980 478,497 +0.05(+0.55%)
Feb 28, 2006 9.007 8.969 8.877 8.931 494,201 -0.08(-0.84%)
Feb 27, 2006 8.969 9.056 8.953 9.007 531,705 +0.08(+0.91%)
Feb 24, 2006 8.936 8.985 8.893 8.926 365,616 +0.02(+0.24%)
Feb 23, 2006 8.909 8.958 8.823 8.904 552,581 -0.03(-0.36%)
Feb 22, 2006 8.769 8.936 8.763 8.936 715,160 +0.12(+1.35%)
Feb 21, 2006 8.899 8.915 8.785 8.817 465,195 -0.06(-0.73%)
Feb 17, 2006 8.839 8.904 8.823 8.882 365,616 +0.02(+0.24%)
Feb 16, 2006 8.725 8.861 8.720 8.861 492,723 +0.17(+1.99%)
Feb 15, 2006 8.688 8.769 8.623 8.688 500,113 -0.04(-0.50%)
Feb 14, 2006 8.639 8.731 8.601 8.731 604,126 +0.09(+1.07%)
Feb 13, 2006 8.606 8.677 8.590 8.639 355,640 -0.01(-0.06%)
Feb 10, 2006 8.762 8.763 8.585 8.644 600,616 +0.02(+0.25%)
Feb 09, 2006 8.612 8.655 8.590 8.623 640,521 +0.04(+0.50%)
Feb 08, 2006 8.493 8.590 8.487 8.579 458,544 +0.11(+1.28%)
Feb 07, 2006 8.503 8.563 8.449 8.471 751,925 -0.09(-1.01%)
Feb 06, 2006 8.579 8.601 8.503 8.558 465,011 -0.05(-0.57%)
Feb 03, 2006 8.568 8.650 8.552 8.606 613,733 -0.08(-0.87%)
Feb 02, 2006 8.747 8.790 8.655 8.682 686,339 -0.11(-1.23%)
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.