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 31, 2011 18.87 19.38 18.87 18.90 24,847 -0.32(-1.64%)
Oct 28, 2011 19.13 19.23 19.03 19.22 7,526 +0.19(+0.98%)
Oct 27, 2011 18.65 19.32 18.65 19.03 13,839 +0.82(+4.50%)
Oct 26, 2011 18.15 18.27 17.92 18.21 11,096 +0.26(+1.45%)
Oct 25, 2011 17.90 18.19 17.85 17.95 5,364 -0.10(-0.55%)
Oct 24, 2011 17.75 18.06 17.65 18.05 17,491 +0.26(+1.46%)
Oct 21, 2011 17.46 17.84 17.46 17.79 15,260 +0.30(+1.72%)
Oct 20, 2011 17.47 17.55 16.93 17.49 41,248 +0.03(+0.17%)
Oct 19, 2011 17.65 17.88 17.40 17.46 39,117 -0.28(-1.58%)
Oct 18, 2011 17.25 17.74 17.25 17.74 14,302 +0.29(+1.66%)
Oct 17, 2011 17.37 17.58 17.30 17.45 21,735 +0.02(+0.11%)
Oct 14, 2011 17.87 18.00 17.42 17.43 38,698 -0.32(-1.80%)
Oct 13, 2011 18.14 18.27 17.69 17.75 7,987 -0.55(-3.03%)
Oct 12, 2011 18.31 18.43 18.07 18.30 7,651 +0.34(+1.92%)
Oct 11, 2011 17.78 18.29 17.73 17.96 9,910 +0.15(+0.84%)
Oct 10, 2011 17.57 18.10 17.57 17.81 21,726 +0.32(+1.83%)
Oct 07, 2011 17.78 17.90 17.47 17.49 29,968 -0.07(-0.40%)
Oct 06, 2011 17.01 17.56 16.54 17.56 11,303 +0.88(+5.28%)
Oct 05, 2011 16.56 17.24 16.17 16.68 16,961 +0.07(+0.42%)
Oct 04, 2011 17.41 17.41 16.07 16.61 78,123 -1.03(-5.84%)
Oct 03, 2011 18.32 18.41 17.64 17.64 18,965 -0.96(-5.16%)
Sep 30, 2011 18.08 18.63 18.08 18.60 13,336 +0.30(+1.64%)
Sep 29, 2011 18.36 18.56 18.20 18.30 45,857 +0.15(+0.83%)
Sep 28, 2011 18.18 18.47 17.82 18.15 24,594 -0.18(-0.98%)
Sep 27, 2011 18.02 18.42 18.02 18.33 9,666 +0.44(+2.46%)
Sep 26, 2011 17.82 17.89 17.62 17.89 9,274 +0.13(+0.73%)
Sep 23, 2011 17.75 17.87 17.57 17.76 42,410 +0.05(+0.28%)
Sep 22, 2011 17.80 17.84 17.53 17.71 25,014 -0.34(-1.88%)
Sep 21, 2011 18.03 18.22 18.03 18.05 12,193 +0.02(+0.11%)
Sep 20, 2011 18.10 18.21 18.02 18.03 55,424 -0.12(-0.66%)
Sep 19, 2011 18.16 18.26 17.98 18.15 24,602 -0.34(-1.84%)
Sep 16, 2011 18.12 18.49 18.07 18.49 31,850 +0.37(+2.04%)
Sep 15, 2011 17.90 18.23 17.76 18.12 23,959 +0.28(+1.57%)
Sep 14, 2011 17.79 18.13 17.65 17.84 18,592 -0.08(-0.45%)
Sep 13, 2011 17.90 18.18 17.75 17.92 22,405 +0.17(+0.96%)
Sep 12, 2011 18.13 18.40 17.53 17.75 28,979 -0.92(-4.93%)
Sep 09, 2011 19.10 19.10 18.40 18.67 24,676 -0.41(-2.15%)
Sep 08, 2011 19.19 19.32 18.88 19.08 18,568 -0.08(-0.42%)
Sep 07, 2011 19.23 19.31 19.03 19.16 32,786 +0.26(+1.38%)
Sep 06, 2011 18.36 19.06 18.17 18.90 27,293 +0.07(+0.37%)
Sep 02, 2011 18.80 18.91 18.70 18.83 38,864 -0.11(-0.58%)
Sep 01, 2011 19.51 19.51 18.70 18.94 27,685 -0.38(-1.97%)
Aug 31, 2011 19.08 19.50 19.07 19.32 19,228 +0.25(+1.31%)
Aug 30, 2011 18.82 19.24 18.47 19.07 27,531 +0.20(+1.06%)
Aug 29, 2011 18.58 18.99 18.58 18.87 12,842 +0.44(+2.39%)
Aug 26, 2011 18.32 18.73 18.04 18.43 35,676 +0.22(+1.21%)
Aug 25, 2011 18.09 18.31 17.83 18.21 30,613 +0.23(+1.28%)
Aug 24, 2011 17.42 17.98 17.38 17.98 26,125 +0.50(+2.86%)
Aug 23, 2011 17.19 17.49 17.00 17.48 22,531 +0.06(+0.34%)
Aug 22, 2011 17.75 17.86 16.57 17.42 47,790 -0.13(-0.74%)
Aug 19, 2011 17.74 17.74 17.17 17.55 24,869 -0.15(-0.85%)
Aug 18, 2011 18.51 18.51 17.53 17.70 65,945 -1.24(-6.55%)
Aug 17, 2011 19.19 19.30 18.80 18.94 29,270 -0.18(-0.94%)
Aug 16, 2011 19.09 19.24 19.08 19.12 19,250 -0.35(-1.80%)
Aug 15, 2011 18.63 19.72 18.63 19.47 35,511 +0.78(+4.17%)
Aug 12, 2011 18.66 19.13 18.00 18.69 65,554 +0.30(+1.63%)
Aug 11, 2011 16.25 18.49 16.25 18.39 66,399 +1.05(+6.06%)
Aug 10, 2011 17.00 17.40 16.79 17.34 65,543 -0.37(-2.09%)
Aug 09, 2011 15.88 18.55 15.74 17.71 121,803 +1.90(+12.02%)
Aug 08, 2011 15.88 16.66 15.22 15.81 151,701 -1.23(-7.22%)
Aug 05, 2011 18.06 18.20 15.95 17.04 156,895 -1.12(-6.17%)
Aug 04, 2011 19.98 19.98 18.01 18.16 77,121 -1.93(-9.61%)
Aug 03, 2011 20.25 20.25 19.79 20.09 30,926 -0.16(-0.79%)
Aug 02, 2011 20.19 20.33 20.10 20.25 26,978 +0.05(+0.25%)
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.