$7.63 -0.04 (%) Aegon Shs American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 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
12/19/20147.627.677.587.631,006,982
12/18/20147.577.677.557.671,052,179
12/17/20147.387.567.387.501,308,661
12/16/20147.327.597.327.441,312,609
12/15/20147.447.457.227.271,185,711
12/12/20147.547.587.417.421,284,491
12/11/20147.567.627.527.52784,660
12/10/20147.577.617.487.501,249,780
12/9/20147.647.687.607.65711,397
12/8/20147.787.817.737.75659,953
12/5/20147.857.927.857.901,120,508
12/4/20147.767.797.697.741,228,818
12/3/20147.767.797.737.76496,442
12/2/20147.857.867.787.81883,921
12/1/20147.817.827.737.76771,913
11/28/20147.887.907.847.85541,462
11/26/20147.887.917.867.891,319,870
11/25/20147.887.927.867.87920,127
11/24/20147.767.837.747.82826,143
11/21/20147.687.697.607.63661,420
11/20/20147.627.657.587.62795,510
11/19/20147.817.837.757.76767,655
11/18/20147.767.847.757.80973,460
11/17/20147.597.647.577.601,323,039
11/14/20147.567.677.557.65973,316
11/13/20147.547.767.527.641,879,887
11/12/20148.118.158.098.14398,836
11/11/20148.308.318.238.26953,438
11/10/20148.258.288.228.27994,453
11/7/20148.168.208.118.19701,059
11/6/20148.198.268.128.14737,298
11/5/20148.148.178.108.14626,801
11/4/20148.078.118.038.08560,286
11/3/20148.108.118.038.06648,296
10/31/20148.088.188.078.17701,545
10/30/20147.928.057.928.03476,566
10/29/20148.008.057.907.94934,473
10/28/20148.008.047.988.03495,745
10/27/20147.867.937.817.86650,509
10/24/20147.887.927.857.92530,984
10/23/20147.887.897.827.84659,992
10/22/20147.787.857.727.731,133,162
10/21/20147.837.867.777.84962,385
10/20/20147.657.717.637.71862,376
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center