$7.68 +0.20 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEG historical data

Date Open High Low Close Volume
10/17/20147.707.717.647.68821,949
10/16/20147.437.577.417.481,481,029
10/15/20147.697.717.487.681,808,755
10/14/20147.827.907.807.80844,159
10/13/20147.877.917.767.77896,971
10/10/20147.867.917.737.73734,543
10/9/20148.048.077.857.87798,242
10/8/20148.058.157.978.14870,243
10/7/20148.138.138.008.01710,719
10/6/20148.208.218.148.18514,079
10/3/20148.108.158.098.131,010,849
10/2/20148.158.158.008.101,126,475
10/1/20148.308.328.158.18816,247
9/30/20148.268.298.208.22640,458
9/29/20148.358.388.318.34687,914
9/26/20148.368.418.328.38494,374
9/25/20148.468.488.358.37690,271
9/24/20148.418.488.408.47704,824
9/23/20148.548.598.498.50929,338
9/22/20148.548.558.498.52765,314
9/19/20148.578.598.488.521,068,028
9/18/20148.518.578.508.52995,498
9/17/20148.488.508.408.41903,149
9/16/20148.438.508.428.461,391,273
9/15/20148.398.448.378.421,231,717
9/12/20148.258.328.258.29833,549
9/11/20148.258.268.208.22562,003
9/10/20148.258.308.248.30631,151
9/9/20148.268.278.218.22992,103
9/8/20148.298.308.228.23545,154
9/5/20148.278.298.228.29593,452
9/4/20148.298.338.178.20865,672
9/3/20148.288.328.258.251,181,397
9/2/20147.998.067.988.06876,802
8/29/20147.957.957.907.93608,935
8/28/20147.897.947.877.93739,287
8/27/20147.988.007.958.00874,222
8/26/20147.887.977.857.911,272,668
8/25/20147.717.747.687.731,145,474
8/22/20147.707.727.657.68725,509
8/21/20147.627.747.607.721,016,096
8/20/20147.807.837.787.811,050,099
8/19/20147.827.857.797.841,307,515
8/18/20147.797.827.767.811,193,855
8/15/20147.847.897.747.83980,234
8/14/20147.817.837.717.741,303,894
8/13/20147.968.017.947.96492,633
8/12/20147.957.997.937.95333,789
8/11/20147.938.007.927.95575,971
8/8/20147.817.897.777.88611,906
8/7/20147.957.977.797.80903,308
8/6/20147.978.027.957.991,874,517
8/5/20148.168.177.998.021,224,071
8/4/20148.148.158.048.13691,959
8/1/20148.208.248.138.171,324,668
7/31/20148.248.288.108.121,195,611
7/30/20148.378.388.288.341,106,149
7/29/20148.328.338.278.28853,229
7/28/20148.368.388.308.351,453,714
7/25/20148.438.448.358.37751,165
7/24/20148.428.468.408.42759,940
7/23/20148.358.368.298.30646,120
7/22/20148.378.398.348.37916,292
7/21/20148.488.488.448.44628,418
7/18/20148.528.588.508.57503,659
7/17/20148.608.678.488.49894,905
7/16/20148.758.758.718.72556,861
7/15/20148.668.718.588.65794,931
7/14/20148.728.778.708.73521,283
7/11/20148.608.698.588.67559,157
7/10/20148.658.748.608.72571,431
7/9/20148.768.818.748.80468,866
7/8/20148.818.818.728.761,086,403
7/7/20148.868.908.828.891,176,258
7/3/20148.929.058.929.02830,940
7/2/20148.818.848.778.771,001,890
7/1/20148.798.858.788.82992,520
6/30/20148.718.788.708.771,042,472
6/27/20148.708.728.678.71488,273
6/26/20148.708.758.638.73935,040
6/25/20148.748.848.718.80644,233
6/24/20148.888.918.818.81748,797
6/23/20148.888.888.848.87359,651
6/20/20148.999.038.938.97789,354
6/19/20149.049.078.988.99550,876
6/18/20149.039.088.979.072,502,274
6/17/20148.688.818.668.79527,762
6/16/20148.678.738.668.69601,611
6/13/20148.718.748.688.721,276,175
6/12/20148.808.828.738.73856,023
6/11/20148.878.908.838.87520,546
6/10/20148.898.948.868.92587,182
6/9/20148.959.008.938.97590,718
6/6/20148.979.018.939.01719,668
6/5/20148.928.988.888.97896,257
6/4/20148.768.898.758.89825,115
6/3/20148.738.768.718.75587,621
6/2/20148.758.768.708.73903,381
5/30/20148.718.768.688.711,517,484
5/29/20148.718.748.688.73523,683
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center