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 (%)
Jun 30, 2009 12.50 12.97 12.31 12.92 15,252 +0.57(+4.62%)
Jun 29, 2009 11.95 12.62 11.88 12.35 34,086 +0.35(+2.92%)
Jun 26, 2009 11.88 12.00 11.69 12.00 25,814 +0.00(+0.00%)
Jun 25, 2009 11.92 12.00 11.78 12.00 10,702 +0.33(+2.79%)
Jun 24, 2009 11.40 11.77 11.40 11.67 32,371 +0.42(+3.77%)
Jun 23, 2009 11.51 11.54 11.18 11.25 59,896 -0.30(-2.56%)
Jun 22, 2009 11.68 11.85 11.35 11.55 41,185 -0.33(-2.81%)
Jun 19, 2009 11.93 12.00 11.85 11.88 35,629 +0.17(+1.45%)
Jun 18, 2009 11.30 11.95 11.16 11.71 34,166 +0.20(+1.74%)
Jun 17, 2009 12.03 12.03 11.27 11.51 54,979 -0.54(-4.48%)
Jun 16, 2009 11.78 12.10 11.78 12.05 36,325 -0.05(-0.41%)
Jun 15, 2009 12.00 12.15 11.82 12.10 35,151 -0.05(-0.41%)
Jun 12, 2009 12.20 12.25 11.94 12.15 20,091 +0.17(+1.42%)
Jun 11, 2009 11.90 12.40 11.66 11.98 70,235 +0.08(+0.67%)
Jun 10, 2009 11.99 12.25 11.75 11.90 47,453 +0.26(+2.23%)
Jun 09, 2009 11.77 11.77 11.25 11.64 34,575 +0.24(+2.11%)
Jun 08, 2009 11.64 11.79 11.09 11.40 31,492 -0.25(-2.15%)
Jun 05, 2009 11.22 11.83 10.76 11.65 28,483 +0.75(+6.88%)
Jun 04, 2009 11.04 11.15 10.70 10.90 19,625 -0.10(-0.91%)
Jun 03, 2009 11.46 11.46 10.54 11.00 26,880 -0.34(-3.00%)
Jun 02, 2009 11.43 11.75 11.19 11.34 25,300 -0.22(-1.90%)
Jun 01, 2009 11.11 11.60 11.11 11.56 41,464 +0.64(+5.86%)
May 29, 2009 10.92 11.06 10.30 10.92 32,438 +0.25(+2.34%)
May 28, 2009 10.99 10.99 10.52 10.67 24,348 -0.08(-0.74%)
May 27, 2009 10.99 11.19 10.61 10.75 9,708 -0.23(-2.09%)
May 26, 2009 10.65 11.00 10.56 10.98 21,036 +0.43(+4.08%)
May 22, 2009 10.44 10.63 10.25 10.55 18,002 +0.29(+2.82%)
May 21, 2009 9.880 10.35 9.800 10.26 16,972 +0.11(+1.09%)
May 20, 2009 10.15 10.68 10.00 10.15 28,367 +0.25(+2.53%)
May 19, 2009 9.810 10.13 9.790 9.900 61,255 +0.40(+4.21%)
May 18, 2009 9.400 9.580 9.200 9.500 8,716 +0.35(+3.83%)
May 15, 2009 9.470 9.480 8.910 9.150 28,185 -0.14(-1.51%)
May 14, 2009 8.340 9.290 8.340 9.290 17,698 +0.78(+9.21%)
May 13, 2009 8.500 8.687 8.280 8.506 14,599 -0.64(-7.03%)
May 12, 2009 9.280 9.610 9.080 9.150 26,464 +0.02(+0.22%)
May 11, 2009 9.530 9.530 8.830 9.130 24,569 -0.07(-0.76%)
May 08, 2009 9.290 9.480 9.000 9.200 70,273 +0.13(+1.43%)
May 07, 2009 9.860 9.860 8.980 9.070 42,843 -0.58(-6.01%)
May 06, 2009 9.170 9.990 9.170 9.650 58,399 +0.48(+5.23%)
May 05, 2009 8.447 9.450 8.447 9.170 20,910 +0.92(+11.15%)
May 04, 2009 8.550 8.570 8.250 8.250 61,191 +0.54(+7.00%)
May 01, 2009 7.580 7.950 7.580 7.710 24,929 +0.24(+3.21%)
Apr 30, 2009 7.680 7.930 7.410 7.470 24,928 +0.01(+0.13%)
Apr 29, 2009 7.150 7.980 7.010 7.460 37,275 +0.37(+5.22%)
Apr 28, 2009 6.590 7.150 6.590 7.090 15,181 +0.18(+2.60%)
Apr 27, 2009 6.680 6.940 6.676 6.910 9,955 +0.01(+0.14%)
Apr 24, 2009 6.730 6.970 6.690 6.900 25,044 +0.35(+5.34%)
Apr 23, 2009 6.510 6.700 6.320 6.550 29,873 +0.08(+1.24%)
Apr 22, 2009 6.330 6.690 6.320 6.470 14,153 -0.07(-1.07%)
Apr 21, 2009 6.060 6.600 5.820 6.540 21,907 +0.39(+6.34%)
Apr 20, 2009 7.180 7.298 6.060 6.150 37,651 -1.33(-17.78%)
Apr 17, 2009 7.710 7.850 7.410 7.480 15,386 -0.10(-1.32%)
Apr 16, 2009 7.060 7.580 6.880 7.580 6,230 +0.55(+7.82%)
Apr 15, 2009 6.900 7.441 6.800 7.030 9,947 -0.09(-1.26%)
Apr 14, 2009 7.000 7.400 6.997 7.120 27,042 -0.08(-1.11%)
Apr 13, 2009 6.750 7.590 6.640 7.200 44,665 +0.41(+6.04%)
Apr 09, 2009 6.560 7.240 6.500 6.790 33,022 +0.44(+7.00%)
Apr 08, 2009 6.190 6.450 6.150 6.346 27,507 +0.39(+6.63%)
Apr 07, 2009 5.800 6.080 5.800 5.951 8,301 -0.10(-1.63%)
Apr 06, 2009 5.979 6.050 5.640 6.050 16,055 +0.01(+0.17%)
Apr 03, 2009 5.890 6.280 5.790 6.040 34,239 -0.09(-1.47%)
Apr 02, 2009 5.700 6.130 5.590 6.130 25,380 +0.67(+12.36%)
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.