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 (%)
Dec 30, 2011 15.77 15.97 15.68 15.95 26,899 +0.16(+1.01%)
Dec 29, 2011 15.42 15.80 15.42 15.79 26,097 +0.27(+1.74%)
Dec 28, 2011 15.63 15.73 15.45 15.52 27,869 -0.18(-1.15%)
Dec 27, 2011 15.59 16.03 15.59 15.70 24,695 -0.15(-0.95%)
Dec 23, 2011 15.73 15.85 15.60 15.85 27,487 +0.11(+0.70%)
Dec 21, 2011 15.58 15.84 15.53 15.74 32,954 +0.07(+0.45%)
Dec 20, 2011 15.59 15.85 15.45 15.67 28,588 +0.16(+1.03%)
Dec 19, 2011 15.73 15.76 15.37 15.51 49,585 -0.09(-0.58%)
Dec 16, 2011 15.75 15.75 15.51 15.60 24,065 -0.10(-0.64%)
Dec 15, 2011 15.73 15.73 15.22 15.70 47,541 +0.15(+0.96%)
Dec 14, 2011 15.57 15.70 15.26 15.55 55,030 -0.24(-1.52%)
Dec 13, 2011 15.71 15.98 15.62 15.79 25,895 +0.04(+0.25%)
Dec 12, 2011 16.02 16.17 15.54 15.75 60,935 -0.45(-2.78%)
Dec 09, 2011 16.23 16.34 15.96 16.20 50,077 -0.10(-0.61%)
Dec 08, 2011 16.29 16.42 16.19 16.30 33,420 +0.01(+0.06%)
Dec 07, 2011 16.28 16.52 16.22 16.29 14,174 -0.15(-0.91%)
Dec 06, 2011 16.13 16.53 16.13 16.44 26,449 +0.22(+1.36%)
Dec 05, 2011 16.06 16.38 15.85 16.22 33,148 +0.31(+1.95%)
Dec 02, 2011 16.12 16.43 15.77 15.91 68,245 -0.11(-0.69%)
Dec 01, 2011 16.55 16.60 15.84 16.02 49,365 -0.47(-2.85%)
Nov 30, 2011 17.35 17.68 16.43 16.49 68,232 -0.41(-2.43%)
Nov 29, 2011 17.29 17.29 16.62 16.90 24,941 -0.52(-2.99%)
Nov 28, 2011 17.20 17.50 17.00 17.42 13,929 +0.56(+3.32%)
Nov 25, 2011 16.38 16.96 16.38 16.86 5,375 +0.37(+2.24%)
Nov 23, 2011 16.59 16.73 16.37 16.49 45,766 -0.42(-2.48%)
Nov 22, 2011 16.76 17.11 16.76 16.91 11,900 -0.11(-0.65%)
Nov 21, 2011 16.98 17.11 16.82 17.02 18,218 -0.31(-1.79%)
Nov 18, 2011 17.32 17.46 17.22 17.33 11,302 -0.01(-0.06%)
Nov 17, 2011 17.41 17.59 17.27 17.34 21,229 -0.25(-1.42%)
Nov 16, 2011 17.83 17.89 17.52 17.59 9,587 -0.26(-1.46%)
Nov 15, 2011 17.91 17.91 17.65 17.85 8,712 -0.06(-0.34%)
Nov 14, 2011 18.05 18.18 17.75 17.91 16,196 -0.14(-0.78%)
Nov 11, 2011 17.70 18.05 17.67 18.05 20,266 +0.48(+2.73%)
Nov 10, 2011 17.77 17.92 17.57 17.57 23,605 -0.13(-0.73%)
Nov 09, 2011 18.14 18.38 17.70 17.70 49,257 -0.99(-5.30%)
Nov 08, 2011 18.74 18.75 18.66 18.69 30,353 -0.12(-0.65%)
Nov 07, 2011 18.60 18.94 18.60 18.81 12,313 +0.05(+0.28%)
Nov 04, 2011 18.57 19.05 18.49 18.76 38,416 +0.19(+1.02%)
Nov 03, 2011 18.56 18.72 18.36 18.57 32,131 +0.11(+0.60%)
Nov 02, 2011 18.36 18.84 18.36 18.46 27,442 +0.16(+0.87%)
Nov 01, 2011 18.53 18.56 18.17 18.30 13,578 -0.60(-3.17%)
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%)
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.