$7.94 -0.11 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - NYSE

May. 22, 2015 | 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
5/22/20158.018.017.947.94802,606
5/21/20157.928.097.918.051,691,828
5/20/20158.088.138.068.11515,958
5/19/20158.088.148.088.11627,882
5/18/20158.038.077.978.03512,456
5/15/20158.118.168.108.15781,726
5/14/20158.038.088.028.06732,157
5/13/20157.887.927.857.871,064,161
5/12/20158.048.088.008.00951,734
5/11/20158.028.138.028.101,656,693
5/8/20157.947.957.817.932,111,160
5/7/20157.988.007.927.941,545,246
5/6/20157.857.947.827.861,081,829
5/5/20157.787.787.667.681,328,372
5/4/20157.967.997.937.94633,900
5/1/20157.907.957.877.94818,316
4/30/20157.897.957.857.881,349,363
4/29/20157.757.827.727.761,095,689
4/28/20157.777.817.737.801,256,590
4/27/20157.827.897.827.831,062,636
4/24/20157.727.747.647.73932,844
4/23/20157.707.827.697.79579,006
4/22/20157.767.787.677.76829,608
4/21/20157.837.847.727.751,006,950
4/20/20157.767.877.757.821,110,939
4/17/20157.907.937.847.91776,196
4/16/20158.068.117.998.06701,830
4/15/20158.148.178.058.10842,529
4/14/20158.048.068.018.04543,852
4/13/20158.078.108.038.031,130,614
4/10/20158.078.098.018.04561,234
4/9/20158.078.098.018.06780,277
4/8/20158.178.188.068.08536,318
4/7/20158.168.238.108.11736,117
4/6/20158.118.228.118.16602,452
4/2/20158.088.128.068.12806,553
4/1/20158.028.047.947.98759,304
3/31/20157.917.997.897.93842,906
3/30/20158.058.118.038.07507,681
3/27/20157.887.997.877.99896,298
3/26/20157.978.007.887.951,528,899
3/25/20158.328.358.168.163,343,748
3/24/20158.308.348.268.322,453,436
3/23/20158.218.278.208.241,618,705
3/20/20158.218.298.148.231,220,627
3/19/20158.028.108.008.072,485,038
3/18/20158.098.318.068.253,433,367
3/17/20158.068.108.048.092,461,772
3/16/20158.098.178.098.131,727,335
3/13/20157.998.017.947.991,412,110
3/12/20157.998.047.958.03743,198
3/11/20157.798.007.787.941,554,718
3/10/20157.677.717.617.641,324,121
3/9/20157.877.897.837.871,022,428
3/6/20157.768.007.767.941,602,707
3/5/20157.677.707.647.69686,824
3/4/20157.597.637.547.61953,937
3/3/20157.677.697.627.65739,134
3/2/20157.757.797.707.77872,735
2/27/20157.787.827.777.78608,389
2/26/20157.767.817.757.75981,198
2/25/20157.837.867.787.851,493,004
2/24/20157.737.827.737.811,190,833
2/23/20157.737.787.717.741,032,601
2/20/20157.527.787.527.741,971,987
2/19/20157.507.627.477.571,060,721
2/18/20157.527.627.517.58910,592
2/17/20157.527.557.437.521,322,223
2/13/20157.557.607.527.55893,005
2/12/20157.547.647.537.631,114,242
2/11/20157.427.457.407.43946,284
2/10/20157.447.477.387.45633,265
2/9/20157.337.417.327.39893,905
2/6/20157.477.517.397.41801,085
2/5/20157.447.497.417.48711,058
2/4/20157.397.507.397.401,865,023
2/3/20157.477.587.477.58974,236
2/2/20157.207.337.197.321,468,384
1/30/20157.187.237.127.14859,784
1/29/20157.147.227.127.211,039,450
1/28/20157.147.156.976.971,024,846
1/27/20157.087.157.067.10983,601
1/26/20157.057.147.037.09906,626
1/23/20157.027.097.017.011,226,329
1/22/20157.207.277.147.241,044,445
1/21/20157.127.187.107.18940,096
1/20/20157.277.297.147.182,236,837
1/16/20157.007.096.987.09924,101
1/15/20157.127.146.997.021,163,940
1/14/20157.097.137.017.09798,225
1/13/20157.197.257.057.111,052,092
1/12/20157.137.147.037.07614,655
1/9/20157.197.207.067.11632,551
1/8/20157.197.307.177.26841,664
1/7/20157.117.167.057.132,468,515
1/6/20157.147.207.047.061,009,812
1/5/20157.327.357.187.22792,564
1/2/20157.517.537.417.45547,267
12/31/20147.577.637.507.50506,903
12/30/20147.597.627.527.54858,782
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center