Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 2:09AM ET - U.S. Markets open in 7 hours and 21 minutes. Dow  0.16% Nasdaq  0.31%

AEGON N.V. (AEF)

On Nov 24: 19.37   0.09 (0.46%)

MORE ON AEF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 19.34 19.55 19.28 19.37 92,500 19.37 23-Nov-09 19.50 19.55 19.31 19.46 105,900 19.46 20-Nov-09 19.04 19.25 18.94 19.22 80,100 19.22 19-Nov-09 19.09 19.38 18.70 19.23 122,900 19.23 18-Nov-09 19.36 19.51 18.86 19.12 136,900 19.12 17-Nov-09 19.24 19.48 19.17 19.34 106,600 19.34 16-Nov-09 19.34 19.48 19.19 19.40 157,200 19.40 13-Nov-09 18.66 19.07 18.60 18.99 98,100 18.99 12-Nov-09 18.60 18.95 18.22 18.78 104,300 18.78 11-Nov-09 18.62 19.08 18.55 18.56 146,600 18.56 10-Nov-09 18.08 18.70 18.06 18.55 154,300 18.55 9-Nov-09 17.99 18.26 17.94 18.26 104,100 18.26 6-Nov-09 17.60 18.01 17.58 17.73 117,300 17.73 5-Nov-09 17.45 17.88 17.42 17.80 171,700 17.80 4-Nov-09 17.66 17.84 17.20 17.62 83,300 17.62 3-Nov-09 18.00 18.00 17.06 17.66 305,100 17.66 2-Nov-09 18.03 18.11 17.54 17.90 97,600 17.90 30-Oct-09 17.75 18.08 17.60 18.08 55,900 18.08 29-Oct-09 17.15 17.97 17.15 17.90 76,700 17.90 28-Oct-09 18.03 18.29 16.73 16.95 214,700 16.95 27-Oct-09 18.30 18.42 18.15 18.21 73,000 18.21 26-Oct-09 18.33 18.96 18.20 18.41 178,900 18.41 23-Oct-09 18.15 18.26 17.80 18.26 98,800 18.26 22-Oct-09 17.78 18.44 17.78 18.12 116,600 18.12 21-Oct-09 18.38 18.50 17.93 18.21 122,100 18.21 20-Oct-09 18.30 18.41 18.19 18.38 90,300 18.38 19-Oct-09 18.30 18.39 18.20 18.30 90,700 18.30 16-Oct-09 18.40 18.43 18.28 18.33 79,600 18.33 15-Oct-09 18.30 18.47 18.26 18.43 111,800 18.43 14-Oct-09 18.70 18.74 18.20 18.37 256,500 18.37 13-Oct-09 18.58 18.67 18.50 18.62 93,100 18.62 12-Oct-09 18.50 18.63 18.44 18.55 85,300 18.55 9-Oct-09 18.27 18.57 18.27 18.48 99,000 18.48 8-Oct-09 18.50 18.66 18.27 18.27 146,700 18.27 7-Oct-09 18.31 18.50 18.19 18.44 106,900 18.44 6-Oct-09 18.07 18.35 18.07 18.30 133,200 18.30 5-Oct-09 18.15 18.20 17.99 17.99 95,800 17.99 2-Oct-09 18.25 18.25 17.73 18.10 104,100 18.10 1-Oct-09 18.46 18.48 18.20 18.40 162,000 18.40 30-Sep-09 18.32 18.50 17.95 18.50 135,400 18.50 29-Sep-09 18.43 18.49 18.08 18.44 125,800 18.44 28-Sep-09 18.15 18.45 18.04 18.21 129,400 18.21 25-Sep-09 17.58 18.25 17.58 18.16 135,500 18.16 24-Sep-09 17.49 17.89 17.43 17.75 147,100 17.75 23-Sep-09 17.12 17.49 17.03 17.49 167,800 17.49 22-Sep-09 17.02 17.25 16.93 17.25 158,900 17.25 21-Sep-09 16.76 17.10 16.68 17.00 116,000 17.00 18-Sep-09 16.90 17.14 16.77 17.02 203,700 17.02 17-Sep-09 16.67 16.90 16.38 16.80 170,200 16.80 16-Sep-09 16.66 16.97 16.44 16.66 208,700 16.66 15-Sep-09 16.87 17.00 16.44 16.62 244,000 16.62 14-Sep-09 16.30 16.99 16.25 16.49 160,500 16.49 11-Sep-09 16.49 16.92 16.23 16.60 204,500 16.60 10-Sep-09 15.32 16.34 15.26 16.27 177,500 16.27 9-Sep-09 15.17 15.38 15.03 15.22 117,300 15.22 8-Sep-09 15.22 15.30 14.97 15.21 97,400 15.21 4-Sep-09 15.11 15.22 14.83 14.98 111,500 14.98 3-Sep-09 14.90 15.28 14.87 15.15 104,500 15.15 2-Sep-09 15.05 15.18 14.71 14.98 166,600 14.98 1-Sep-09 14.17 15.54 13.62 14.99 237,600 14.99 31-Aug-09 14.49 14.89 13.90 14.31 176,800 14.31 28-Aug-09 14.89 16.11 14.55 15.06 291,300 15.06 28-Aug-09 $ 0.453 Dividend 27-Aug-09 15.01 15.29 13.37 15.17 649,000 14.72 26-Aug-09 16.32 16.59 15.15 15.29 287,900 14.83 25-Aug-09 17.22 17.46 16.26 16.27 260,200 15.78 24-Aug-09 16.83 17.68 16.81 17.05 242,800 16.54 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions