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 (%)
Oct 29, 2010 22.25 22.25 22.13 22.20 17,509 +0.00(+0.00%)
Oct 28, 2010 22.25 22.25 21.94 22.20 13,155 +0.06(+0.27%)
Oct 27, 2010 21.65 22.25 21.62 22.14 29,106 +0.41(+1.89%)
Oct 25, 2010 22.15 22.15 21.69 21.73 22,729 -0.22(-1.00%)
Oct 22, 2010 21.55 22.11 21.53 21.95 29,316 +0.40(+1.86%)
Oct 21, 2010 21.84 22.00 21.46 21.55 44,612 -0.35(-1.60%)
Oct 20, 2010 21.86 21.97 21.75 21.90 46,167 +0.02(+0.07%)
Oct 19, 2010 21.91 22.00 21.80 21.88 18,904 -0.05(-0.21%)
Oct 18, 2010 22.07 22.22 21.83 21.93 32,601 -0.02(-0.09%)
Oct 15, 2010 22.44 22.44 21.90 21.95 46,955 -0.32(-1.44%)
Oct 14, 2010 22.46 22.46 22.14 22.27 37,074 -0.12(-0.54%)
Oct 13, 2010 22.35 22.53 22.25 22.39 37,359 +0.03(+0.13%)
Oct 12, 2010 22.10 22.55 22.10 22.36 52,054 +0.33(+1.50%)
Oct 11, 2010 22.00 22.15 21.90 22.03 51,114 +0.09(+0.41%)
Oct 08, 2010 21.94 21.99 21.52 21.94 61,367 +0.29(+1.34%)
Oct 07, 2010 21.50 21.69 21.46 21.65 30,074 +0.16(+0.74%)
Oct 06, 2010 21.73 21.73 21.47 21.49 46,659 -0.18(-0.83%)
Oct 05, 2010 21.66 21.80 21.55 21.67 67,412 +0.07(+0.32%)
Oct 04, 2010 21.42 21.67 21.41 21.60 26,616 +0.05(+0.23%)
Oct 01, 2010 21.55 21.70 21.45 21.55 27,805 -0.13(-0.60%)
Sep 30, 2010 21.69 21.75 21.50 21.68 63,251 +0.08(+0.37%)
Sep 29, 2010 21.42 21.85 21.42 21.60 81,137 +0.27(+1.27%)
Sep 28, 2010 21.47 21.60 21.32 21.33 44,822 -0.12(-0.56%)
Sep 27, 2010 21.36 21.45 21.31 21.45 26,348 +0.01(+0.03%)
Sep 24, 2010 21.26 21.48 21.14 21.44 40,730 +0.24(+1.15%)
Sep 23, 2010 21.02 21.44 20.95 21.20 17,330 +0.18(+0.86%)
Sep 22, 2010 21.12 21.32 20.95 21.02 34,074 -0.10(-0.47%)
Sep 21, 2010 21.27 21.34 21.00 21.12 25,286 -0.09(-0.42%)
Sep 20, 2010 21.33 21.58 21.16 21.21 56,913 -0.03(-0.14%)
Sep 17, 2010 21.24 21.70 21.24 21.24 35,106 +0.21(+1.00%)
Sep 15, 2010 21.11 21.16 21.01 21.03 27,065 -0.08(-0.38%)
Sep 14, 2010 21.25 21.27 20.97 21.11 70,819 -0.19(-0.89%)
Sep 13, 2010 21.15 21.39 21.11 21.30 42,498 +0.25(+1.19%)
Sep 10, 2010 21.03 21.35 20.90 21.05 47,556 +0.04(+0.19%)
Sep 09, 2010 21.00 21.22 20.90 21.01 46,580 +0.01(+0.05%)
Sep 08, 2010 20.85 21.08 20.70 21.00 27,967 +0.28(+1.35%)
Sep 07, 2010 20.59 20.75 20.50 20.72 27,958 +0.21(+1.02%)
Sep 03, 2010 20.69 20.84 20.48 20.51 28,666 -0.14(-0.68%)
Sep 02, 2010 20.35 20.68 20.19 20.65 20,644 +0.38(+1.87%)
Sep 01, 2010 20.15 20.48 20.01 20.27 27,611 +0.04(+0.20%)
Aug 31, 2010 20.01 20.25 19.95 20.23 47,240 +0.01(+0.05%)
Aug 30, 2010 20.15 20.25 19.86 20.22 46,584 -0.15(-0.74%)
Aug 27, 2010 20.37 20.50 20.26 20.37 32,805 +0.12(+0.57%)
Aug 26, 2010 20.38 20.53 20.25 20.25 12,786 -0.18(-0.89%)
Aug 25, 2010 20.19 20.44 20.13 20.44 19,502 +0.19(+0.92%)
Aug 24, 2010 20.05 20.25 20.00 20.25 27,438 +0.10(+0.50%)
Aug 23, 2010 19.96 20.23 19.96 20.15 30,571 +0.21(+1.05%)
Aug 20, 2010 19.93 19.98 19.76 19.94 11,719 -0.06(-0.30%)
Aug 19, 2010 19.67 20.00 19.66 20.00 50,870 +0.44(+2.25%)
Aug 18, 2010 19.75 19.78 19.51 19.56 16,031 -0.14(-0.71%)
Aug 17, 2010 19.59 19.75 19.59 19.70 16,164 +0.10(+0.51%)
Aug 16, 2010 19.73 19.73 19.50 19.60 25,415 +0.02(+0.10%)
Aug 13, 2010 19.58 19.74 19.58 19.58 19,564 +0.02(+0.10%)
Aug 12, 2010 19.48 19.69 19.37 19.56 17,709 -0.01(-0.05%)
Aug 11, 2010 19.73 19.80 19.28 19.57 48,798 -0.18(-0.91%)
Aug 10, 2010 19.76 19.80 19.61 19.75 14,339 -0.04(-0.20%)
Aug 09, 2010 19.41 19.92 19.41 19.79 23,168 +0.31(+1.58%)
Aug 06, 2010 19.48 19.56 19.35 19.48 12,348 +0.03(+0.16%)
Aug 05, 2010 19.41 19.54 19.21 19.45 25,097 -0.03(-0.15%)
Aug 04, 2010 19.21 19.49 19.16 19.48 25,899 +0.33(+1.72%)
Aug 03, 2010 19.11 19.20 19.10 19.15 5,839 +0.04(+0.21%)
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.