Markets
MA Stock Indexes
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Local Stocks
Aegon N.V. ADS (NY: AEG)
6.500 USD  +0.030 (+0.46%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 6.430 6.510 6.410 6.500 1,824,525 +0.03(+0.46%)
May 16, 2013 6.490 6.510 6.420 6.470 1,384,037 -0.03(-0.46%)
May 15, 2013 6.460 6.520 6.450 6.500 1,522,357 +0.02(+0.31%)
May 13, 2013 6.440 6.480 6.400 6.480 1,239,186 -0.04(-0.61%)
May 10, 2013 6.480 6.560 6.400 6.520 5,585,010 -0.06(-0.91%)
May 09, 2013 6.530 6.630 6.520 6.580 3,520,151 -0.04(-0.60%)
May 08, 2013 6.620 6.650 6.510 6.620 3,487,891 -0.22(-3.22%)
May 07, 2013 6.840 6.870 6.770 6.840 1,081,624 +0.00(+0.00%)
May 06, 2013 6.800 6.850 6.750 6.840 1,155,304 +0.05(+0.74%)
May 03, 2013 6.700 6.800 6.640 6.790 1,065,343 +0.15(+2.26%)
May 02, 2013 6.540 6.660 6.510 6.640 2,197,358 -0.04(-0.60%)
May 01, 2013 6.750 6.760 6.650 6.680 2,212,423 -0.08(-1.18%)
Apr 30, 2013 6.620 6.760 6.580 6.760 3,388,164 +0.18(+2.74%)
Apr 29, 2013 6.550 6.590 6.520 6.580 763,241 +0.13(+2.02%)
Apr 26, 2013 6.410 6.450 6.350 6.450 924,803 +0.10(+1.57%)
Apr 25, 2013 6.330 6.430 6.320 6.350 1,035,664 +0.08(+1.28%)
Apr 24, 2013 6.190 6.290 6.190 6.270 561,437 +0.08(+1.29%)
Apr 23, 2013 6.050 6.190 6.040 6.190 843,496 +0.27(+4.56%)
Apr 22, 2013 5.910 5.940 5.810 5.920 643,559 +0.02(+0.34%)
Apr 19, 2013 5.870 5.920 5.840 5.900 1,035,213 +0.14(+2.43%)
Apr 18, 2013 5.880 5.890 5.710 5.760 994,239 -0.14(-2.37%)
Apr 17, 2013 6.020 6.020 5.860 5.900 1,239,056 -0.28(-4.53%)
Apr 16, 2013 6.150 6.180 6.100 6.180 618,270 +0.24(+4.04%)
Apr 15, 2013 6.130 6.130 5.940 5.940 683,588 -0.19(-3.10%)
Apr 12, 2013 6.130 6.150 6.080 6.130 614,990 -0.13(-2.08%)
Apr 11, 2013 6.260 6.310 6.220 6.260 534,947 +0.03(+0.48%)
Apr 10, 2013 6.150 6.245 6.140 6.230 776,631 +0.22(+3.66%)
Apr 09, 2013 5.940 6.050 5.905 6.010 670,170 +0.02(+0.33%)
Apr 08, 2013 5.960 6.000 5.900 5.990 1,118,548 +0.02(+0.34%)
Apr 05, 2013 5.890 5.980 5.840 5.970 1,863,799 -0.08(-1.32%)
Apr 04, 2013 6.060 6.130 5.965 6.050 706,688 -0.03(-0.49%)
Apr 03, 2013 6.140 6.165 6.040 6.080 1,129,339 -0.10(-1.62%)
Apr 02, 2013 6.130 6.220 6.120 6.180 1,281,001 +0.17(+2.83%)
Apr 01, 2013 6.130 6.140 5.990 6.010 836,883 +0.00(+0.00%)
Mar 28, 2013 6.060 6.110 5.960 6.010 981,265 +0.03(+0.50%)
Mar 27, 2013 5.910 6.020 5.860 5.980 2,262,649 -0.15(-2.45%)
Mar 26, 2013 5.900 6.150 5.880 6.130 1,502,546 +0.24(+4.07%)
Mar 25, 2013 6.110 6.120 5.820 5.890 1,517,534 -0.26(-4.23%)
Mar 22, 2013 6.190 6.210 6.120 6.150 427,142 +0.03(+0.49%)
Mar 21, 2013 6.100 6.200 6.100 6.120 431,469 -0.13(-2.08%)
Mar 20, 2013 6.270 6.280 6.212 6.250 570,328 +0.09(+1.46%)
Mar 19, 2013 6.220 6.240 6.090 6.160 701,592 -0.05(-0.81%)
Mar 18, 2013 6.180 6.305 6.150 6.210 698,499 -0.17(-2.66%)
Mar 15, 2013 6.460 6.470 6.360 6.380 397,588 -0.11(-1.69%)
Mar 14, 2013 6.400 6.530 6.400 6.490 821,360 +0.19(+3.02%)
Mar 13, 2013 6.230 6.310 6.200 6.300 323,108 +0.04(+0.64%)
Mar 12, 2013 6.280 6.300 6.230 6.260 452,395 +0.02(+0.32%)
Mar 11, 2013 6.160 6.240 6.154 6.240 987,010 -0.02(-0.32%)
Mar 08, 2013 6.240 6.280 6.190 6.260 879,694 +0.07(+1.13%)
Mar 07, 2013 6.150 6.200 6.140 6.190 416,614 +0.06(+0.98%)
Mar 06, 2013 6.170 6.180 6.085 6.130 875,782 +0.15(+2.51%)
Mar 05, 2013 6.010 6.040 5.970 5.980 746,014 +0.17(+2.93%)
Mar 04, 2013 5.750 5.820 5.730 5.810 880,179 -0.03(-0.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here