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 (%)
Aug 29, 2008 14.61 14.67 14.51 14.51 14,573 -0.05(-0.34%)
Aug 28, 2008 14.65 14.73 14.55 14.56 20,927 -0.02(-0.14%)
Aug 27, 2008 14.74 14.75 14.42 14.58 46,823 -0.26(-1.75%)
Aug 26, 2008 14.30 14.98 14.17 14.84 29,353 +0.59(+4.14%)
Aug 25, 2008 14.29 14.29 14.02 14.25 18,858 -0.05(-0.35%)
Aug 22, 2008 14.13 14.35 13.92 14.30 20,180 +0.34(+2.44%)
Aug 21, 2008 14.50 14.65 13.96 13.96 19,040 -0.54(-3.72%)
Aug 20, 2008 14.76 14.86 14.50 14.50 14,299 -0.20(-1.36%)
Aug 19, 2008 14.89 15.04 14.52 14.70 21,051 -0.24(-1.61%)
Aug 18, 2008 15.10 15.15 14.60 14.94 39,300 -0.06(-0.40%)
Aug 15, 2008 14.88 15.44 14.88 15.00 0 +0.05(+0.33%)
Aug 14, 2008 15.20 15.25 14.95 14.95 15,849 -0.30(-1.97%)
Aug 13, 2008 15.43 15.45 15.20 15.25 11,191 -0.06(-0.39%)
Aug 12, 2008 15.18 15.50 15.10 15.31 27,970 -0.08(-0.52%)
Aug 11, 2008 15.20 15.40 14.74 15.39 30,820 +0.35(+2.33%)
Aug 08, 2008 14.89 15.50 14.89 15.04 21,848 -0.02(-0.13%)
Aug 07, 2008 15.13 15.46 14.86 15.06 38,935 -0.42(-2.71%)
Aug 06, 2008 15.50 15.94 15.10 15.48 30,600 -0.02(-0.13%)
Aug 05, 2008 15.60 16.45 14.94 15.50 88,858 +0.03(+0.19%)
Aug 04, 2008 15.36 16.16 14.98 15.47 28,994 +0.11(+0.72%)
Aug 01, 2008 15.52 15.60 15.08 15.36 17,817 -0.14(-0.90%)
Jul 31, 2008 16.00 16.00 15.04 15.50 28,134 -0.10(-0.64%)
Jul 30, 2008 15.30 15.84 14.69 15.60 32,273 +0.35(+2.30%)
Jul 29, 2008 15.25 15.83 14.35 15.25 19,858 +0.48(+3.25%)
Jul 28, 2008 16.17 16.20 14.35 14.77 47,034 -1.61(-9.83%)
Jul 25, 2008 16.35 17.02 15.96 16.38 51,371 -0.09(-0.55%)
Jul 24, 2008 17.26 17.26 16.01 16.47 56,600 -0.46(-2.72%)
Jul 23, 2008 16.79 18.04 16.77 16.93 24,518 +0.30(+1.80%)
Jul 22, 2008 16.19 16.69 16.00 16.63 37,556 +0.26(+1.59%)
Jul 21, 2008 15.91 16.72 15.91 16.37 46,043 +0.60(+3.80%)
Jul 18, 2008 15.03 15.91 14.47 15.77 39,201 +1.02(+6.92%)
Jul 17, 2008 13.49 14.78 13.49 14.75 45,236 +1.36(+10.16%)
Jul 16, 2008 12.02 13.40 12.02 13.39 28,986 +1.62(+13.76%)
Jul 15, 2008 12.70 12.70 9.250 11.77 150,089 -1.35(-10.30%)
Jul 14, 2008 15.10 15.10 12.96 13.12 37,114 -2.12(-13.93%)
Jul 11, 2008 15.69 15.93 14.50 15.24 21,936 -0.66(-4.12%)
Jul 10, 2008 15.81 16.00 15.74 15.90 12,463 -0.14(-0.87%)
Jul 09, 2008 16.25 16.39 16.04 16.04 9,098 -0.11(-0.68%)
Jul 08, 2008 16.64 16.64 16.05 16.15 19,615 -0.56(-3.35%)
Jul 07, 2008 16.25 16.87 15.74 16.71 13,990 +0.28(+1.70%)
Jul 04, 2008 16.49 16.50 16.27 16.43 2,305 +0.00(+0.00%)
Jul 03, 2008 16.49 16.50 16.27 16.43 2,305 +0.03(+0.19%)
Jul 02, 2008 16.74 17.05 16.40 16.40 31,403 -0.35(-2.10%)
Jul 01, 2008 16.70 16.77 16.54 16.75 8,465 -0.04(-0.24%)
Jun 30, 2008 16.80 16.89 16.75 16.79 12,687 +0.06(+0.36%)
Jun 27, 2008 17.03 17.23 16.70 16.73 9,305 -0.17(-1.01%)
Jun 26, 2008 16.97 17.00 16.86 16.90 19,986 -0.11(-0.65%)
Jun 25, 2008 17.24 17.44 16.87 17.01 13,489 +0.03(+0.18%)
Jun 24, 2008 16.97 16.98 16.75 16.98 16,811 +0.08(+0.47%)
Jun 23, 2008 17.79 17.79 16.50 16.90 53,225 -0.90(-5.06%)
Jun 20, 2008 18.40 18.73 17.60 17.80 24,386 -0.45(-2.47%)
Jun 19, 2008 19.05 19.12 18.25 18.25 12,330 -0.96(-4.98%)
Jun 18, 2008 19.39 19.48 19.07 19.21 25,966 -0.05(-0.28%)
Jun 17, 2008 18.96 19.56 18.96 19.26 4,697 +0.48(+2.56%)
Jun 16, 2008 18.30 19.06 18.30 18.78 9,948 +0.47(+2.59%)
Jun 13, 2008 18.20 18.31 17.87 18.31 4,812 +0.25(+1.36%)
Jun 12, 2008 17.80 18.37 17.80 18.06 12,217 +0.28(+1.55%)
Jun 11, 2008 18.53 18.64 17.70 17.78 14,539 -0.97(-5.15%)
Jun 10, 2008 18.94 19.12 18.58 18.75 9,702 -0.25(-1.32%)
Jun 09, 2008 19.20 19.20 18.90 19.00 9,102 +0.00(+0.00%)
Jun 06, 2008 19.24 19.39 18.76 19.00 15,099 -0.28(-1.45%)
Jun 05, 2008 18.78 19.45 18.60 19.28 11,872 +0.39(+2.06%)
Jun 04, 2008 19.00 19.00 18.89 18.89 10,833 -0.21(-1.10%)
Jun 03, 2008 19.22 19.50 19.10 19.10 6,100 +0.00(+0.00%)
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.