Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aegon N.V. ADR (NY: AEG )

6.280 -0.050 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.690 6.840 6.670 6.800 690,861 +0.20(+3.03%)
Jun 29, 2011 6.560 6.620 6.510 6.600 710,967 +0.21(+3.29%)
Jun 28, 2011 6.280 6.400 6.280 6.390 722,445 +0.14(+2.24%)
Jun 27, 2011 6.110 6.260 6.102 6.250 651,422 +0.02(+0.32%)
Jun 24, 2011 6.270 6.300 6.190 6.230 2,334,785 -0.12(-1.89%)
Jun 23, 2011 6.250 6.360 6.200 6.350 1,520,522 -0.10(-1.55%)
Jun 22, 2011 6.530 6.560 6.450 6.450 602,747 -0.08(-1.23%)
Jun 21, 2011 6.420 6.540 6.420 6.530 463,808 +0.19(+3.00%)
Jun 20, 2011 6.320 6.350 6.310 6.340 483,607 -0.07(-1.09%)
Jun 17, 2011 6.450 6.460 6.380 6.410 461,748 +0.11(+1.75%)
Jun 16, 2011 6.300 6.330 6.200 6.300 1,226,320 -0.08(-1.25%)
Jun 15, 2011 6.510 6.520 6.320 6.380 1,367,540 -0.23(-3.48%)
Jun 14, 2011 6.600 6.655 6.590 6.610 1,967,524 +0.12(+1.85%)
Jun 13, 2011 6.510 6.540 6.421 6.490 718,196 +0.00(+0.00%)
Jun 10, 2011 6.620 6.630 6.440 6.490 885,623 -0.10(-1.52%)
Jun 09, 2011 6.500 6.620 6.465 6.590 496,837 +0.03(+0.46%)
Jun 08, 2011 6.600 6.620 6.520 6.560 1,049,255 -0.15(-2.24%)
Jun 07, 2011 6.760 6.795 6.690 6.710 743,637 +0.09(+1.36%)
Jun 06, 2011 6.680 6.720 6.610 6.620 787,020 -0.15(-2.22%)
Jun 03, 2011 6.650 6.830 6.650 6.770 1,138,623 +0.23(+3.52%)
May 24, 2011 6.600 6.640 6.520 6.540 896,754 -0.03(-0.46%)
May 23, 2011 6.520 6.590 6.500 6.570 979,381 -0.25(-3.67%)
May 20, 2011 6.940 6.970 6.790 6.820 774,635 -0.18(-2.57%)
May 19, 2011 6.980 7.010 6.900 7.000 1,143,553 +0.00(+0.00%)
May 18, 2011 6.890 7.010 6.870 7.000 1,377,685 +0.11(+1.60%)
May 17, 2011 6.850 6.920 6.810 6.890 1,148,124 +0.02(+0.29%)
May 16, 2011 6.880 6.970 6.840 6.870 2,257,736 -0.11(-1.58%)
May 13, 2011 7.110 7.110 6.910 6.980 1,892,689 -0.29(-3.99%)
May 12, 2011 7.210 7.310 7.150 7.270 1,921,212 -0.28(-3.71%)
May 11, 2011 7.660 7.690 7.500 7.550 1,101,923 -0.08(-1.05%)
May 10, 2011 7.570 7.650 7.570 7.630 766,861 +0.10(+1.33%)
May 09, 2011 7.460 7.530 7.420 7.530 731,819 -0.02(-0.26%)
May 06, 2011 7.710 7.760 7.490 7.550 2,204,070 -0.01(-0.13%)
May 05, 2011 7.630 7.680 7.540 7.560 955,155 -0.24(-3.08%)
May 04, 2011 7.930 7.930 7.760 7.800 633,979 -0.15(-1.89%)
May 03, 2011 7.900 7.995 7.870 7.950 418,777 -0.01(-0.13%)
May 02, 2011 7.951 7.960 7.940 7.960 1,068,511 +0.00(+0.00%)
Apr 29, 2011 7.990 7.990 7.910 7.960 1,678,582 +0.03(+0.38%)
Apr 28, 2011 7.940 8.000 7.900 7.930 1,920,852 -0.10(-1.25%)
Apr 27, 2011 7.890 8.060 7.870 8.030 1,157,361 +0.14(+1.77%)
Apr 26, 2011 7.850 7.900 7.800 7.890 931,393 +0.25(+3.27%)
Apr 25, 2011 7.610 7.680 7.580 7.640 1,989,148 +0.08(+1.06%)
Apr 21, 2011 7.600 7.615 7.530 7.560 733,613 +0.06(+0.80%)
Apr 20, 2011 7.460 7.530 7.450 7.500 1,741,355 +0.24(+3.31%)
Apr 19, 2011 7.240 7.290 7.210 7.260 1,736,793 +0.05(+0.69%)
Apr 18, 2011 7.240 7.285 7.110 7.210 1,890,336 -0.45(-5.87%)
Apr 15, 2011 7.600 7.680 7.550 7.660 869,758 -0.09(-1.16%)
Apr 14, 2011 7.660 7.750 7.620 7.750 872,186 -0.07(-0.90%)
Apr 13, 2011 7.940 7.960 7.790 7.820 507,067 -0.07(-0.89%)
Apr 12, 2011 7.890 7.930 7.830 7.890 772,349 -0.07(-0.88%)
Apr 11, 2011 8.010 8.040 7.930 7.960 669,875 -0.02(-0.25%)
Apr 08, 2011 8.060 8.070 7.950 7.980 1,275,865 +0.04(+0.50%)
Apr 07, 2011 7.950 8.000 7.870 7.940 805,636 -0.06(-0.75%)
Apr 06, 2011 7.940 8.020 7.940 8.000 1,072,596 +0.17(+2.17%)
Apr 05, 2011 7.730 7.860 7.720 7.830 946,316 +0.04(+0.51%)
Apr 04, 2011 7.820 7.840 7.750 7.790 559,658 +0.03(+0.39%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.