Aegon Shs American Deposit Receipt Repr 1 Sh $8.30

down -0.07


23/7/2014 04:02 PM  |  NYSE : AEG  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEG historical data

Date Open High Low Close Volume
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
5/28/20148.718.748.708.71760,009
5/27/20148.708.718.668.691,085,534
5/23/20148.578.648.558.631,028,677
5/22/20148.528.588.508.571,172,852
5/21/20148.668.788.658.771,487,515
5/20/20148.668.688.598.611,785,285
5/19/20148.428.578.428.551,860,653
5/16/20148.498.508.388.441,613,921
5/15/20148.658.678.508.651,355,777
5/14/20148.868.888.708.701,324,090
5/13/20148.978.978.898.90949,372
5/12/20148.968.998.948.98480,198
5/9/20148.938.968.888.92696,179
5/8/20149.009.108.989.022,198,305
5/7/20148.999.018.928.99838,626
5/6/20149.039.139.009.04847,389
5/5/20148.979.118.949.091,286,221
5/2/20149.149.199.129.16790,533
5/1/20149.209.269.129.141,688,351
4/30/20148.979.248.979.221,741,190
4/29/20148.979.108.979.102,942,636
4/28/20148.878.938.818.881,801,711
4/25/20148.858.938.818.921,719,851
4/24/20148.938.978.808.971,848,186
4/23/20148.958.978.888.971,466,594
4/22/20148.888.958.858.952,620,964
4/21/20148.848.868.778.80296,141
4/17/20148.728.868.728.82462,675
4/16/20148.628.718.608.71545,361
4/15/20148.618.638.438.56819,516
4/14/20148.668.698.588.651,063,442
4/11/20148.758.838.698.70826,437
4/10/20149.049.098.878.87806,874
4/9/20149.059.129.019.10572,436
4/8/20148.999.048.968.99551,127
4/7/20149.119.118.999.021,652,748
4/4/20149.259.279.119.12783,722
4/3/20149.239.279.199.24424,216
4/2/20149.319.349.269.321,063,107
4/1/20149.289.329.249.31517,534
3/31/20149.169.209.139.203,090,288
3/28/20149.009.098.978.993,324,848
3/27/20149.079.109.039.08765,551
3/26/20149.099.108.958.97875,397
3/25/20148.929.008.888.991,005,347
3/24/20148.948.948.808.89486,293
3/21/20148.999.018.848.88708,593
3/20/20148.929.018.909.001,212,524
3/19/20148.878.878.628.681,024,381
3/18/20148.808.888.788.86737,966
3/17/20148.838.888.788.80578,588
3/14/20148.798.858.728.72907,073
3/13/20148.989.008.758.771,081,196
3/12/20148.758.908.718.871,744,329
3/11/20148.798.858.778.811,825,965
3/10/20148.818.868.768.851,398,317
3/7/20148.978.978.788.88963,182
3/6/20149.059.089.009.03446,689
3/5/20148.959.048.958.972,314,097
3/4/20148.858.968.828.942,571,896
3/3/20148.588.638.518.622,534,476
2/28/20148.979.028.918.95447,288
Trading Center