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: 4:10 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 (%)
Aug 29, 2003 6.680 6.762 6.659 6.740 345,521 -0.03(-0.40%)
Aug 28, 2003 6.680 6.783 6.648 6.767 654,254 +0.11(+1.71%)
Aug 27, 2003 6.583 6.670 6.567 6.653 473,081 +0.07(+1.07%)
Aug 26, 2003 6.534 6.588 6.394 6.583 1,006,616 -0.08(-1.22%)
Aug 25, 2003 6.707 6.713 6.610 6.664 408,747 -0.02(-0.24%)
Aug 22, 2003 6.805 6.810 6.670 6.680 498,778 -0.08(-1.12%)
Aug 21, 2003 6.762 6.816 6.680 6.756 445,721 +0.06(+0.89%)
Aug 20, 2003 6.702 6.762 6.643 6.697 497,299 -0.11(-1.59%)
Aug 19, 2003 6.789 6.843 6.724 6.805 536,307 +0.05(+0.80%)
Aug 18, 2003 6.664 6.756 6.664 6.751 1,244,359 +0.08(+1.22%)
Aug 15, 2003 6.583 6.707 6.583 6.670 438,881 +0.04(+0.57%)
Aug 14, 2003 6.578 6.680 6.502 6.632 666,086 +0.00(+0.00%)
Aug 13, 2003 6.805 6.805 6.588 6.632 748,168 -0.21(-3.08%)
Aug 12, 2003 6.816 6.864 6.767 6.843 724,504 +0.14(+2.02%)
Aug 11, 2003 6.697 6.778 6.626 6.707 1,034,161 +0.00(+0.00%)
Aug 08, 2003 6.729 6.734 6.626 6.707 924,164 +0.16(+2.39%)
Aug 07, 2003 6.556 6.572 6.459 6.551 1,018,078 -0.04(-0.66%)
Aug 06, 2003 6.632 6.653 6.518 6.594 1,160,612 -0.22(-3.18%)
Aug 05, 2003 6.951 7.000 6.772 6.810 948,197 -0.09(-1.25%)
Aug 04, 2003 6.908 6.945 6.713 6.897 1,191,486 +0.06(+0.87%)
Aug 01, 2003 6.870 6.897 6.805 6.837 487,132 -0.08(-1.10%)
Jul 31, 2003 7.070 7.102 6.897 6.913 1,282,257 +0.15(+2.16%)
Jul 30, 2003 6.902 6.913 6.734 6.767 707,496 -0.20(-2.87%)
Jul 29, 2003 7.156 7.189 6.924 6.967 959,659 -0.05(-0.69%)
Jul 28, 2003 7.021 7.075 6.972 7.016 857,980 +0.05(+0.78%)
Jul 25, 2003 6.848 6.962 6.772 6.962 753,714 +0.12(+1.74%)
Jul 24, 2003 6.772 6.918 6.740 6.843 1,245,837 +0.27(+4.03%)
Jul 23, 2003 6.621 6.621 6.518 6.578 625,599 +0.01(+0.08%)
Jul 22, 2003 6.529 6.599 6.491 6.572 668,304 +0.03(+0.50%)
Jul 21, 2003 6.610 6.653 6.507 6.540 864,636 -0.13(-1.95%)
Jul 18, 2003 6.556 6.707 6.524 6.670 1,306,660 +0.39(+6.29%)
Jul 17, 2003 6.296 6.356 6.210 6.275 735,597 -0.21(-3.25%)
Jul 16, 2003 6.610 6.610 6.410 6.486 1,589,326 +0.02(+0.25%)
Jul 15, 2003 6.626 6.675 6.415 6.469 2,520,145 +0.20(+3.19%)
Jul 14, 2003 6.399 6.448 6.226 6.269 2,372,434 +0.27(+4.41%)
Jul 11, 2003 6.037 6.075 5.983 6.004 2,018,224 +0.14(+2.30%)
Jul 10, 2003 5.918 5.918 5.809 5.869 1,304,811 -0.17(-2.78%)
Jul 09, 2003 6.004 6.075 5.961 6.037 869,627 -0.06(-0.98%)
Jul 08, 2003 5.972 6.123 5.950 6.096 1,934,108 +0.18(+3.02%)
Jul 07, 2003 5.739 5.928 5.739 5.918 1,499,664 +0.36(+6.42%)
Jul 03, 2003 5.539 5.631 5.517 5.561 355,504 -0.03(-0.48%)
Jul 02, 2003 5.544 5.620 5.480 5.588 952,264 +0.17(+3.09%)
Jul 01, 2003 5.323 5.420 5.225 5.420 802,150 -0.01(-0.20%)
Jun 30, 2003 5.528 5.544 5.366 5.431 810,469 -0.06(-1.18%)
Jun 27, 2003 5.582 5.636 5.496 5.496 1,186,864 +0.10(+1.91%)
Jun 26, 2003 5.350 5.409 5.301 5.393 723,210 +0.09(+1.63%)
Jun 25, 2003 5.333 5.431 5.290 5.306 846,334 -0.05(-0.91%)
Jun 24, 2003 5.323 5.377 5.290 5.355 978,516 -0.01(-0.10%)
Jun 23, 2003 5.431 5.447 5.333 5.361 1,356,759 -0.30(-5.26%)
Jun 20, 2003 5.723 5.750 5.609 5.658 577,903 +0.03(+0.48%)
Jun 19, 2003 5.761 5.815 5.631 5.631 1,247,686 -0.38(-6.38%)
Jun 18, 2003 5.885 6.053 5.826 6.015 1,285,954 +0.01(+0.18%)
Jun 17, 2003 6.069 6.085 5.885 6.004 1,357,314 +0.01(+0.18%)
Jun 16, 2003 5.880 6.010 5.853 5.993 1,825,220 +0.28(+4.82%)
Jun 13, 2003 5.923 5.923 5.626 5.718 1,570,284 -0.35(-5.71%)
Jun 12, 2003 5.950 6.096 5.853 6.064 3,208,786 +0.38(+6.76%)
Jun 11, 2003 5.609 5.690 5.490 5.680 1,703,575 +0.36(+6.82%)
Jun 10, 2003 5.247 5.328 5.193 5.317 1,023,809 +0.04(+0.82%)
Jun 09, 2003 5.355 5.398 5.231 5.274 1,228,645 -0.18(-3.37%)
Jun 06, 2003 5.480 5.517 5.415 5.458 1,657,543 +0.06(+1.10%)
Jun 05, 2003 5.269 5.409 5.231 5.398 1,065,959 -0.01(-0.20%)
Jun 04, 2003 5.236 5.409 5.220 5.409 1,100,530 +0.25(+4.93%)
Jun 03, 2003 5.150 5.204 5.090 5.155 1,055,791 -0.05(-0.94%)
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.