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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.579 2.601 2.568 2.584 932,840 +0.15(+5.96%)
Jun 28, 2012 2.394 2.445 2.383 2.439 496,992 +0.00(+0.00%)
Jun 27, 2012 2.400 2.445 2.389 2.439 423,051 +0.05(+2.11%)
Jun 26, 2012 2.383 2.394 2.349 2.389 741,056 +0.01(+0.47%)
Jun 25, 2012 2.405 2.406 2.366 2.377 776,619 -0.15(-5.76%)
Jun 22, 2012 2.540 2.545 2.489 2.523 772,327 +0.04(+1.81%)
Jun 21, 2012 2.601 2.618 2.461 2.478 1,443,520 -0.07(-2.85%)
Jun 20, 2012 2.551 2.573 2.517 2.551 1,004,103 +0.06(+2.24%)
Jun 19, 2012 2.445 2.517 2.439 2.495 807,739 +0.12(+4.94%)
Jun 18, 2012 2.366 2.400 2.355 2.377 874,384 -0.05(-2.07%)
Jun 15, 2012 2.366 2.428 2.366 2.428 1,149,258 +0.14(+6.11%)
Jun 14, 2012 2.254 2.310 2.254 2.288 557,531 +0.03(+1.49%)
Jun 13, 2012 2.243 2.296 2.243 2.254 417,109 -0.02(-0.74%)
Jun 12, 2012 2.266 2.282 2.226 2.271 724,016 +0.00(+0.00%)
Jun 11, 2012 2.372 2.377 2.266 2.271 565,100 -0.08(-3.56%)
Jun 08, 2012 2.282 2.355 2.282 2.355 538,530 -0.01(-0.24%)
Jun 07, 2012 2.439 2.439 2.361 2.361 853,881 -0.04(-1.63%)
Jun 06, 2012 2.333 2.400 2.327 2.400 913,447 +0.12(+5.41%)
Jun 05, 2012 2.238 2.288 2.238 2.277 1,147,379 +0.01(+0.49%)
Jun 04, 2012 2.266 2.282 2.243 2.266 783,886 +0.05(+2.27%)
Jun 01, 2012 2.238 2.249 2.198 2.215 1,829,511 -0.16(-6.60%)
May 31, 2012 2.389 2.394 2.332 2.372 956,340 -0.02(-0.70%)
May 30, 2012 2.394 2.405 2.372 2.389 968,332 -0.06(-2.29%)
May 29, 2012 2.450 2.456 2.400 2.445 907,504 +0.04(+1.63%)
May 25, 2012 2.422 2.450 2.400 2.405 523,826 -0.01(-0.23%)
May 24, 2012 2.439 2.450 2.383 2.411 704,468 -0.03(-1.15%)
May 23, 2012 2.405 2.439 2.366 2.439 916,381 +0.01(+0.23%)
May 22, 2012 2.433 2.489 2.411 2.433 1,053,710 +0.06(+2.59%)
May 21, 2012 2.310 2.383 2.310 2.372 968,056 +0.07(+2.91%)
May 18, 2012 2.327 2.339 2.282 2.305 860,378 +0.03(+1.28%)
May 17, 2012 2.308 2.330 2.276 2.276 941,470 -0.07(-3.00%)
May 16, 2012 2.406 2.419 2.346 2.346 1,337,409 +0.00(+0.00%)
May 15, 2012 2.373 2.395 2.333 2.346 1,146,977 -0.07(-2.70%)
May 14, 2012 2.395 2.435 2.389 2.411 830,571 -0.08(-3.05%)
May 11, 2012 2.482 2.547 2.482 2.487 1,030,601 -0.05(-2.13%)
May 10, 2012 2.557 2.584 2.541 2.541 1,508,053 +0.22(+9.32%)
May 09, 2012 2.281 2.351 2.259 2.324 840,397 -0.05(-2.28%)
May 08, 2012 2.379 2.389 2.330 2.379 1,494,954 -0.07(-2.66%)
May 07, 2012 2.411 2.460 2.406 2.444 4,539,775 +0.06(+2.50%)
May 04, 2012 2.433 2.444 2.379 2.384 1,103,159 -0.08(-3.08%)
May 03, 2012 2.492 2.509 2.438 2.460 1,295,179 -0.03(-1.09%)
May 02, 2012 2.482 2.503 2.454 2.487 771,277 -0.04(-1.50%)
May 01, 2012 2.509 2.557 2.509 2.525 826,915 -0.02(-0.64%)
Apr 30, 2012 2.552 2.552 2.498 2.541 696,623 -0.05(-2.09%)
Apr 27, 2012 2.612 2.612 2.568 2.595 959,174 +0.02(+0.84%)
Apr 26, 2012 2.519 2.595 2.519 2.574 753,195 -0.02(-0.63%)
Apr 25, 2012 2.606 2.622 2.569 2.590 1,043,672 +0.08(+3.24%)
Apr 24, 2012 2.454 2.536 2.449 2.509 641,404 +0.05(+2.21%)
Apr 23, 2012 2.400 2.454 2.384 2.454 1,187,915 -0.14(-5.43%)
Apr 20, 2012 2.612 2.628 2.584 2.595 615,860 +0.05(+1.91%)
Apr 19, 2012 2.557 2.593 2.525 2.547 748,757 -0.05(-1.88%)
Apr 18, 2012 2.612 2.644 2.590 2.595 708,189 -0.07(-2.64%)
Apr 17, 2012 2.649 2.677 2.617 2.666 774,155 +0.12(+4.68%)
Apr 16, 2012 2.574 2.574 2.509 2.547 1,033,471 -0.02(-0.63%)
Apr 13, 2012 2.612 2.612 2.552 2.563 992,569 -0.12(-4.44%)
Apr 12, 2012 2.617 2.693 2.617 2.682 795,957 +0.04(+1.43%)
Apr 11, 2012 2.682 2.698 2.633 2.644 958,362 +0.07(+2.74%)
Apr 10, 2012 2.655 2.677 2.563 2.574 1,434,675 -0.16(-5.94%)
Apr 09, 2012 2.742 2.763 2.720 2.736 628,512 -0.07(-2.51%)
Apr 05, 2012 2.731 2.807 2.731 2.807 1,026,275 +0.00(+0.00%)
Apr 04, 2012 2.834 2.861 2.780 2.807 1,124,731 -0.11(-3.90%)
Apr 03, 2012 2.991 3.002 2.899 2.920 1,022,716 -0.11(-3.75%)
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.