Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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: 7:00 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 (%)
Dec 30, 2005 8.815 8.853 8.782 8.837 851,225 -0.11(-1.21%)
Dec 29, 2005 8.934 8.983 8.923 8.945 670,231 +0.02(+0.24%)
Dec 28, 2005 8.999 9.004 8.902 8.923 361,248 -0.01(-0.06%)
Dec 27, 2005 8.977 9.010 8.896 8.929 623,689 -0.01(-0.12%)
Dec 23, 2005 8.945 8.966 8.912 8.939 599,311 -0.03(-0.36%)
Dec 22, 2005 8.988 8.999 8.945 8.972 843,837 +0.02(+0.18%)
Dec 21, 2005 8.945 8.977 8.907 8.956 1,635,962 -0.01(-0.12%)
Dec 20, 2005 8.988 8.999 8.918 8.966 871,355 -0.12(-1.31%)
Dec 19, 2005 9.129 9.161 9.086 9.086 1,044,408 +0.07(+0.78%)
Dec 16, 2005 9.004 9.069 8.999 9.015 750,200 +0.12(+1.40%)
Dec 15, 2005 8.885 8.912 8.820 8.891 556,463 -0.09(-1.02%)
Dec 14, 2005 8.983 9.015 8.956 8.983 479,633 +0.06(+0.67%)
Dec 13, 2005 8.880 8.956 8.831 8.923 596,356 +0.02(+0.24%)
Dec 12, 2005 8.880 8.934 8.874 8.902 521,927 +0.08(+0.86%)
Dec 09, 2005 8.723 8.853 8.712 8.826 1,007,101 -0.06(-0.73%)
Dec 08, 2005 8.891 8.983 8.837 8.891 1,026,678 -0.06(-0.73%)
Dec 07, 2005 9.021 9.042 8.918 8.956 770,516 -0.09(-1.02%)
Dec 06, 2005 9.059 9.124 9.010 9.048 1,109,048 +0.05(+0.54%)
Dec 05, 2005 8.999 9.037 8.945 8.999 1,288,565 +0.16(+1.78%)
Dec 02, 2005 8.820 8.858 8.788 8.842 1,186,987 +0.09(+0.99%)
Dec 01, 2005 8.680 8.772 8.652 8.755 1,009,502 +0.21(+2.47%)
Nov 30, 2005 8.577 8.609 8.539 8.544 1,178,860 +0.05(+0.57%)
Nov 29, 2005 8.501 8.566 8.463 8.495 993,065 -0.01(-0.06%)
Nov 28, 2005 8.523 8.523 8.441 8.501 1,216,537 +0.11(+1.36%)
Nov 25, 2005 8.463 8.463 8.365 8.387 461,164 -0.13(-1.53%)
Nov 23, 2005 8.441 8.544 8.430 8.517 687,776 +0.03(+0.32%)
Nov 22, 2005 8.365 8.528 8.338 8.490 788,800 +0.05(+0.64%)
Nov 21, 2005 8.420 8.447 8.371 8.436 742,444 +0.00(+0.00%)
Nov 18, 2005 8.414 8.447 8.349 8.436 735,241 +0.04(+0.45%)
Nov 17, 2005 8.300 8.403 8.284 8.398 950,402 +0.08(+0.98%)
Nov 16, 2005 8.338 8.344 8.290 8.317 801,544 -0.06(-0.78%)
Nov 15, 2005 8.398 8.441 8.355 8.382 1,726,274 -0.13(-1.53%)
Nov 14, 2005 8.528 8.544 8.474 8.512 955,758 -0.04(-0.51%)
Nov 11, 2005 8.533 8.571 8.517 8.555 690,731 +0.07(+0.83%)
Nov 10, 2005 8.458 8.517 8.382 8.485 846,977 +0.17(+2.08%)
Nov 09, 2005 8.295 8.355 8.258 8.311 733,579 -0.05(-0.58%)
Nov 08, 2005 8.365 8.393 8.333 8.360 493,115 -0.04(-0.52%)
Nov 07, 2005 8.328 8.420 8.344 8.403 657,487 +0.08(+0.98%)
Nov 04, 2005 8.393 8.414 8.257 8.322 911,802 -0.05(-0.58%)
Nov 03, 2005 8.436 8.458 8.365 8.371 1,107,756 -0.02(-0.19%)
Nov 02, 2005 8.230 8.420 8.230 8.387 1,141,369 +0.15(+1.84%)
Nov 01, 2005 8.241 8.252 8.187 8.236 742,628 +0.04(+0.46%)
Oct 31, 2005 8.181 8.203 8.149 8.198 1,019,290 +0.05(+0.60%)
Oct 28, 2005 8.122 8.154 8.068 8.149 1,100,368 +0.06(+0.80%)
Oct 27, 2005 8.133 8.154 8.068 8.084 1,422,278 -0.03(-0.33%)
Oct 26, 2005 8.165 8.203 8.100 8.111 1,721,472 -0.06(-0.73%)
Oct 25, 2005 8.187 8.225 8.133 8.171 733,024 -0.03(-0.40%)
Oct 24, 2005 8.111 8.203 8.100 8.203 725,268 +0.13(+1.61%)
Oct 21, 2005 8.122 8.138 8.019 8.073 1,073,219 +0.03(+0.40%)
Oct 20, 2005 8.127 8.138 8.019 8.041 1,477,869 -0.22(-2.62%)
Oct 19, 2005 8.079 8.257 8.062 8.257 956,312 +0.13(+1.60%)
Oct 18, 2005 8.122 8.181 8.106 8.127 981,245 +0.01(+0.07%)
Oct 17, 2005 8.003 8.176 7.981 8.122 910,879 +0.02(+0.20%)
Oct 14, 2005 8.051 8.143 7.997 8.106 951,695 +0.17(+2.11%)
Oct 13, 2005 7.840 7.949 7.829 7.938 611,869 +0.04(+0.55%)
Oct 12, 2005 7.943 7.976 7.840 7.894 699,781 -0.03(-0.41%)
Oct 11, 2005 8.019 8.030 7.921 7.927 763,129 -0.09(-1.15%)
Oct 10, 2005 8.079 8.084 8.003 8.019 691,470 -0.07(-0.87%)
Oct 07, 2005 8.143 8.143 8.057 8.089 619,626 +0.02(+0.27%)
Oct 06, 2005 8.068 8.133 8.030 8.068 1,167,225 +0.07(+0.88%)
Oct 05, 2005 8.122 8.127 7.992 7.997 664,321 -0.06(-0.74%)
Oct 04, 2005 8.068 8.160 8.051 8.057 665,059 -0.01(-0.07%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.