Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. Perp Cap Secs Floating Rate [Ne] (NY: AEB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2010 17.75 17.80 17.55 17.77 27,901 +0.07(+0.40%)
Jan 28, 2010 17.76 17.78 17.69 17.70 32,735 -0.04(-0.23%)
Jan 27, 2010 17.74 17.85 17.60 17.74 57,968 +0.11(+0.62%)
Jan 26, 2010 17.61 17.74 17.50 17.63 35,271 +0.13(+0.74%)
Jan 25, 2010 17.43 17.63 17.29 17.50 30,438 +0.05(+0.29%)
Jan 22, 2010 17.71 17.71 17.44 17.45 35,979 -0.21(-1.19%)
Jan 21, 2010 17.77 17.79 17.57 17.66 68,268 -0.06(-0.34%)
Jan 20, 2010 17.75 17.82 17.72 17.72 43,665 +0.00(+0.00%)
Jan 19, 2010 17.78 17.78 17.57 17.72 31,779 -0.08(-0.45%)
Jan 15, 2010 17.77 17.80 17.80 17.80 43,400 +0.00(+0.00%)
Jan 14, 2010 17.74 17.80 17.60 17.80 50,709 +0.06(+0.34%)
Jan 13, 2010 17.75 17.92 17.73 17.74 59,499 -0.06(-0.34%)
Jan 12, 2010 17.78 17.80 17.57 17.80 61,918 +0.00(+0.00%)
Jan 11, 2010 17.67 17.82 17.66 17.80 82,094 +0.14(+0.79%)
Jan 08, 2010 17.86 17.90 17.56 17.66 83,939 -0.34(-1.89%)
Jan 07, 2010 17.30 18.07 17.10 18.00 69,753 +0.58(+3.33%)
Jan 06, 2010 17.50 17.66 17.37 17.42 68,427 -0.21(-1.19%)
Jan 05, 2010 17.20 17.65 17.12 17.63 53,848 +0.35(+2.03%)
Jan 04, 2010 17.07 17.59 16.95 17.28 57,413 +0.23(+1.38%)
Dec 31, 2009 17.40 17.05 17.05 17.05 33,300 -0.38(-2.15%)
Dec 30, 2009 17.30 17.55 17.14 17.42 33,025 +0.13(+0.77%)
Dec 29, 2009 17.04 17.44 17.04 17.29 32,498 +0.25(+1.45%)
Dec 28, 2009 16.90 17.05 16.86 17.04 29,498 -0.09(-0.53%)
Dec 24, 2009 16.83 17.28 16.70 17.13 34,952 +0.23(+1.36%)
Dec 23, 2009 16.90 16.92 16.50 16.90 73,508 +0.49(+2.99%)
Dec 22, 2009 16.08 16.78 16.08 16.41 102,757 +0.06(+0.37%)
Dec 21, 2009 16.28 16.44 16.05 16.35 75,921 +0.45(+2.83%)
Dec 18, 2009 15.76 15.94 15.70 15.90 26,444 +0.00(+0.00%)
Dec 17, 2009 15.65 16.00 15.65 15.90 24,564 +0.18(+1.15%)
Dec 16, 2009 15.70 15.82 15.65 15.72 50,328 -0.12(-0.76%)
Dec 15, 2009 15.55 15.87 15.50 15.84 35,179 +0.33(+2.13%)
Dec 14, 2009 15.49 15.63 15.48 15.51 42,692 -0.24(-1.52%)
Dec 11, 2009 15.29 15.98 15.28 15.75 54,979 +0.45(+2.94%)
Dec 10, 2009 15.10 15.56 15.00 15.30 40,880 +0.20(+1.32%)
Dec 09, 2009 15.15 15.42 14.91 15.10 47,145 -0.13(-0.85%)
Dec 08, 2009 14.98 15.65 14.84 15.23 48,885 +0.24(+1.60%)
Dec 07, 2009 14.89 15.00 14.65 14.99 54,090 +0.39(+2.67%)
Dec 04, 2009 15.02 15.08 14.60 14.60 25,543 -0.39(-2.60%)
Dec 03, 2009 14.71 15.15 14.67 14.99 30,221 +0.48(+3.31%)
Dec 02, 2009 14.65 14.85 14.51 14.51 22,793 -0.24(-1.63%)
Dec 01, 2009 15.12 15.12 14.67 14.75 17,011 -0.01(-0.07%)
Nov 30, 2009 15.00 15.20 14.74 14.76 68,316 -0.19(-1.26%)
Nov 27, 2009 14.96 14.99 14.49 14.95 8,059 -0.25(-1.66%)
Nov 25, 2009 15.10 15.21 14.91 15.20 59,940 +0.20(+1.33%)
Nov 24, 2009 14.73 15.15 14.73 15.00 19,582 +0.24(+1.63%)
Nov 23, 2009 14.85 15.12 14.68 14.76 21,793 +0.11(+0.75%)
Nov 20, 2009 14.72 14.74 14.59 14.65 39,929 -0.04(-0.27%)
Nov 19, 2009 14.35 14.76 14.35 14.69 43,392 +0.10(+0.69%)
Nov 18, 2009 14.80 14.98 14.41 14.59 36,078 -0.19(-1.29%)
Nov 17, 2009 14.82 14.84 14.61 14.78 27,540 -0.02(-0.14%)
Nov 16, 2009 14.59 15.00 14.59 14.80 26,183 -0.06(-0.40%)
Nov 13, 2009 14.90 14.95 14.22 14.86 49,593 -0.04(-0.27%)
Nov 12, 2009 14.69 14.90 14.55 14.90 53,256 +0.13(+0.88%)
Nov 11, 2009 14.58 14.80 14.46 14.77 30,966 +0.17(+1.16%)
Nov 10, 2009 14.51 14.72 14.47 14.60 17,928 +0.08(+0.54%)
Nov 09, 2009 14.26 14.66 14.26 14.52 18,754 +0.34(+2.40%)
Nov 06, 2009 14.27 14.65 14.18 14.18 12,931 -0.13(-0.91%)
Nov 05, 2009 14.24 14.44 13.85 14.31 24,180 +0.55(+4.00%)
Nov 04, 2009 14.52 14.52 13.62 13.76 40,417 -0.60(-4.19%)
Nov 03, 2009 11.53 14.56 11.52 14.36 42,332 -0.14(-0.95%)
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.