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 (%)
Jul 30, 2010 19.15 19.33 18.33 19.15 19,487 -0.10(-0.52%)
Jul 29, 2010 19.05 19.26 18.83 19.25 16,375 +0.32(+1.69%)
Jul 28, 2010 18.60 19.00 18.60 18.93 16,461 +0.32(+1.72%)
Jul 27, 2010 18.64 18.86 18.46 18.61 43,685 +0.00(+0.00%)
Jul 26, 2010 18.34 18.65 18.12 18.61 32,424 +0.36(+1.97%)
Jul 23, 2010 17.65 18.34 17.65 18.25 17,984 +0.37(+2.07%)
Jul 22, 2010 18.16 18.31 17.81 17.88 19,920 +0.07(+0.39%)
Jul 21, 2010 17.63 18.20 17.63 17.81 35,080 +0.23(+1.31%)
Jul 20, 2010 17.42 17.60 17.00 17.58 27,047 +0.22(+1.27%)
Jul 19, 2010 17.37 17.45 17.26 17.36 20,284 +0.11(+0.64%)
Jul 16, 2010 17.25 17.57 17.16 17.25 15,928 -0.16(-0.92%)
Jul 15, 2010 17.68 17.79 17.41 17.41 23,755 -0.31(-1.75%)
Jul 14, 2010 17.75 17.90 17.64 17.72 22,092 +0.08(+0.45%)
Jul 13, 2010 17.75 17.87 17.61 17.64 10,947 -0.03(-0.17%)
Jul 12, 2010 17.43 17.75 17.39 17.67 50,833 +0.17(+0.97%)
Jul 09, 2010 17.50 17.50 17.30 17.50 11,556 -0.00(-0.00%)
Jul 08, 2010 17.42 17.50 17.28 17.50 11,119 +0.10(+0.57%)
Jul 07, 2010 17.29 17.46 17.25 17.40 10,940 +0.20(+1.16%)
Jul 06, 2010 14.74 17.50 14.74 17.20 31,669 -0.28(-1.60%)
Jul 02, 2010 17.48 17.48 17.21 17.48 7,575 -0.02(-0.11%)
Jul 01, 2010 17.45 17.50 17.18 17.50 15,685 +0.01(+0.06%)
Jun 30, 2010 17.25 17.49 17.11 17.49 17,552 +0.38(+2.22%)
Jun 29, 2010 17.14 17.33 17.05 17.11 16,406 -0.35(-2.00%)
Jun 25, 2010 17.46 17.46 17.12 17.46 41,151 +0.02(+0.11%)
Jun 24, 2010 17.36 17.44 17.11 17.44 26,032 -0.06(-0.34%)
Jun 23, 2010 17.45 17.50 17.24 17.50 8,938 +0.06(+0.34%)
Jun 22, 2010 17.40 17.49 17.33 17.44 9,937 -0.03(-0.17%)
Jun 21, 2010 17.46 17.50 17.24 17.47 27,609 +0.03(+0.17%)
Jun 18, 2010 17.44 17.47 17.09 17.44 30,976 -0.04(-0.23%)
Jun 17, 2010 17.47 17.49 17.26 17.48 7,203 +0.20(+1.16%)
Jun 16, 2010 17.37 17.50 17.22 17.28 16,439 +0.13(+0.78%)
Jun 15, 2010 17.20 17.28 17.09 17.15 7,246 -0.06(-0.34%)
Jun 14, 2010 17.00 17.20 17.00 17.20 11,205 +0.22(+1.32%)
Jun 11, 2010 17.07 17.07 16.84 16.98 13,894 -0.14(-0.82%)
Jun 10, 2010 16.68 17.12 16.68 17.12 12,776 +0.32(+1.89%)
Jun 09, 2010 16.55 16.83 16.40 16.80 29,031 +0.25(+1.53%)
Jun 08, 2010 16.33 16.75 16.26 16.55 19,673 +0.22(+1.34%)
Jun 07, 2010 16.51 16.75 16.21 16.33 24,034 -0.29(-1.74%)
Jun 04, 2010 16.62 17.07 16.52 16.62 6,707 -0.33(-1.95%)
Jun 03, 2010 17.17 17.32 16.90 16.95 25,408 -0.04(-0.24%)
Jun 02, 2010 16.84 17.18 16.56 16.99 20,026 +0.12(+0.70%)
Jun 01, 2010 16.85 17.13 16.85 16.87 9,626 -0.13(-0.75%)
May 28, 2010 17.00 17.49 16.91 17.00 32,502 -0.38(-2.19%)
May 27, 2010 17.62 17.62 17.04 17.38 38,022 +0.17(+0.99%)
May 26, 2010 17.15 17.58 16.89 17.21 29,743 +0.48(+2.87%)
May 25, 2010 16.31 17.27 16.31 16.73 37,102 -0.84(-4.78%)
May 24, 2010 17.10 17.61 16.74 17.57 26,350 +0.54(+3.17%)
May 21, 2010 16.26 17.40 16.25 17.03 37,366 +0.53(+3.21%)
May 20, 2010 16.30 17.05 16.15 16.50 60,722 -0.77(-4.46%)
May 19, 2010 17.60 17.60 16.98 17.27 36,355 -0.44(-2.48%)
May 18, 2010 18.08 18.30 17.67 17.71 21,644 -0.29(-1.61%)
May 17, 2010 18.22 18.53 17.70 18.00 26,296 -0.45(-2.44%)
May 14, 2010 18.45 18.60 17.95 18.45 49,862 -0.19(-1.02%)
May 13, 2010 18.73 18.74 18.49 18.64 31,443 -0.09(-0.48%)
May 12, 2010 18.25 18.77 18.25 18.73 32,258 +0.28(+1.52%)
May 11, 2010 18.47 18.58 18.41 18.45 26,845 -0.06(-0.32%)
May 10, 2010 18.44 18.63 18.20 18.51 103,170 +1.51(+8.88%)
May 07, 2010 16.90 17.35 15.58 17.00 123,204 +0.14(+0.83%)
May 06, 2010 18.76 19.00 15.25 16.86 239,234 -2.20(-11.53%)
May 05, 2010 19.25 19.65 19.00 19.06 44,845 -0.74(-3.75%)
May 04, 2010 19.95 19.98 19.61 19.80 33,076 -0.25(-1.25%)
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.