Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 +0.170 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Mar 31, 2005 7.308 7.329 7.265 7.281 895,324 -0.04(-0.59%)
Mar 30, 2005 7.270 7.389 7.265 7.324 574,760 +0.06(+0.89%)
Mar 29, 2005 7.270 7.378 7.243 7.259 571,432 -0.05(-0.74%)
Mar 28, 2005 7.259 7.362 7.259 7.313 525,954 +0.01(+0.15%)
Mar 24, 2005 7.302 7.411 7.302 7.302 508,392 -0.05(-0.74%)
Mar 23, 2005 7.292 7.389 7.275 7.357 542,593 +0.04(+0.52%)
Mar 22, 2005 7.351 7.476 7.254 7.319 780,520 -0.10(-1.31%)
Mar 21, 2005 7.448 7.492 7.362 7.416 705,833 -0.13(-1.72%)
Mar 18, 2005 7.535 7.551 7.421 7.546 974,264 -0.05(-0.71%)
Mar 17, 2005 7.519 7.632 7.513 7.600 889,593 -0.09(-1.13%)
Mar 16, 2005 7.719 7.735 7.665 7.686 706,572 -0.14(-1.73%)
Mar 15, 2005 7.897 7.897 7.800 7.822 579,197 -0.01(-0.14%)
Mar 14, 2005 7.816 7.843 7.768 7.833 513,198 +0.02(+0.21%)
Mar 11, 2005 7.860 7.881 7.800 7.816 552,391 -0.06(-0.82%)
Mar 10, 2005 7.903 7.919 7.822 7.881 666,825 +0.05(+0.62%)
Mar 09, 2005 7.768 7.892 7.768 7.833 602,490 +0.03(+0.42%)
Mar 08, 2005 7.805 7.827 7.773 7.800 522,996 +0.06(+0.77%)
Mar 07, 2005 7.762 7.805 7.735 7.741 496,930 -0.02(-0.21%)
Mar 04, 2005 7.708 7.816 7.692 7.757 612,658 +0.12(+1.63%)
Mar 03, 2005 7.649 7.670 7.583 7.632 865,745 -0.12(-1.60%)
Mar 02, 2005 7.692 7.843 7.670 7.757 847,443 -0.04(-0.49%)
Mar 01, 2005 7.735 7.849 7.735 7.795 642,237 +0.02(+0.21%)
Feb 28, 2005 7.870 7.893 7.751 7.778 879,980 -0.08(-1.03%)
Feb 25, 2005 7.784 7.870 7.757 7.860 804,738 +0.12(+1.54%)
Feb 24, 2005 7.649 7.751 7.643 7.741 1,153,587 +0.19(+2.58%)
Feb 23, 2005 7.513 7.584 7.492 7.546 849,292 +0.09(+1.23%)
Feb 22, 2005 7.443 7.546 7.427 7.454 1,258,409 +0.21(+2.91%)
Feb 18, 2005 7.259 7.302 7.216 7.243 579,751 -0.05(-0.67%)
Feb 17, 2005 7.292 7.319 7.254 7.292 640,574 +0.05(+0.67%)
Feb 16, 2005 7.265 7.292 7.210 7.243 642,792 -0.08(-1.11%)
Feb 15, 2005 7.292 7.351 7.281 7.324 680,321 +0.04(+0.52%)
Feb 14, 2005 7.259 7.302 7.243 7.286 485,283 +0.08(+1.13%)
Feb 11, 2005 7.140 7.216 7.124 7.205 581,970 +0.05(+0.76%)
Feb 10, 2005 7.162 7.173 7.108 7.151 753,344 -0.04(-0.53%)
Feb 09, 2005 7.238 7.243 7.178 7.189 1,109,773 -0.16(-2.21%)
Feb 08, 2005 7.270 7.362 7.238 7.351 851,140 +0.02(+0.22%)
Feb 07, 2005 7.400 7.411 7.302 7.335 629,481 -0.08(-1.02%)
Feb 04, 2005 7.313 7.421 7.302 7.411 487,871 +0.00(+0.00%)
Feb 03, 2005 7.335 7.411 7.302 7.411 637,431 -0.05(-0.72%)
Feb 02, 2005 7.454 7.481 7.427 7.465 490,459 +0.04(+0.58%)
Feb 01, 2005 7.357 7.454 7.319 7.421 615,246 +0.08(+1.11%)
Jan 31, 2005 7.313 7.351 7.281 7.340 680,136 +0.15(+2.11%)
Jan 28, 2005 7.216 7.216 7.140 7.189 634,103 -0.01(-0.08%)
Jan 27, 2005 7.205 7.243 7.162 7.194 685,497 -0.06(-0.89%)
Jan 26, 2005 7.286 7.308 7.210 7.259 542,408 +0.02(+0.22%)
Jan 25, 2005 7.248 7.292 7.210 7.243 569,768 +0.11(+1.52%)
Jan 24, 2005 7.205 7.221 7.135 7.135 567,550 -0.02(-0.30%)
Jan 21, 2005 7.178 7.210 7.135 7.156 763,142 +0.01(+0.08%)
Jan 20, 2005 7.183 7.216 7.102 7.151 771,092 -0.02(-0.30%)
Jan 19, 2005 7.275 7.286 7.173 7.173 513,383 -0.12(-1.63%)
Jan 18, 2005 7.205 7.302 7.146 7.292 881,089 +0.02(+0.30%)
Jan 14, 2005 7.259 7.275 7.200 7.270 653,699 -0.04(-0.52%)
Jan 13, 2005 7.324 7.362 7.281 7.308 737,445 -0.18(-2.38%)
Jan 12, 2005 7.394 7.508 7.367 7.486 767,394 +0.09(+1.24%)
Jan 11, 2005 7.454 7.465 7.378 7.394 689,379 -0.09(-1.23%)
Jan 10, 2005 7.481 7.573 7.465 7.486 727,462 +0.03(+0.44%)
Jan 07, 2005 7.616 7.627 7.443 7.454 953,004 -0.09(-1.22%)
Jan 06, 2005 7.562 7.595 7.492 7.546 876,098 +0.14(+1.82%)
Jan 05, 2005 7.465 7.530 7.411 7.411 904,937 +0.08(+1.03%)
Jan 04, 2005 7.476 7.513 7.319 7.335 824,334 -0.05(-0.73%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.