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 31, 2009 11.38 11.38 10.42 11.13 95,256 -0.29(-2.54%)
Aug 28, 2009 11.20 12.06 11.05 11.42 147,804 -0.08(-0.70%)
Aug 27, 2009 11.67 11.67 10.05 11.50 234,194 -0.26(-2.21%)
Aug 26, 2009 12.62 12.90 11.76 11.76 69,527 -0.88(-6.96%)
Aug 25, 2009 13.23 13.44 12.50 12.64 62,015 -0.46(-3.51%)
Aug 24, 2009 12.84 13.48 12.84 13.10 126,188 +0.24(+1.87%)
Aug 21, 2009 12.20 13.07 12.20 12.86 111,519 +0.74(+6.11%)
Aug 20, 2009 15.02 15.05 11.82 12.12 239,842 -2.88(-19.20%)
Aug 19, 2009 14.80 15.14 14.79 15.00 23,298 +0.03(+0.20%)
Aug 18, 2009 15.15 15.23 14.97 14.97 21,516 -0.10(-0.68%)
Aug 17, 2009 14.80 15.10 14.70 15.07 26,822 -0.03(-0.19%)
Aug 14, 2009 14.94 15.24 14.94 15.10 24,527 -0.14(-0.92%)
Aug 13, 2009 14.86 15.24 14.78 15.24 54,479 +0.39(+2.63%)
Aug 12, 2009 14.80 15.10 14.71 14.85 38,967 -0.14(-0.93%)
Aug 11, 2009 14.92 15.15 14.70 14.99 33,496 -0.12(-0.79%)
Aug 10, 2009 15.00 15.22 14.70 15.11 30,818 +0.01(+0.07%)
Aug 07, 2009 15.10 15.20 14.84 15.10 96,590 +0.16(+1.07%)
Aug 06, 2009 14.81 15.00 14.45 14.94 42,391 +0.55(+3.82%)
Aug 05, 2009 14.35 14.40 14.10 14.39 27,094 +0.07(+0.49%)
Aug 04, 2009 14.34 14.38 14.21 14.32 43,041 +0.03(+0.21%)
Aug 03, 2009 14.20 14.30 14.00 14.29 53,922 +0.19(+1.35%)
Jul 31, 2009 14.20 14.20 13.90 14.10 81,251 +0.16(+1.15%)
Jul 30, 2009 14.12 14.18 13.75 13.94 63,887 -0.13(-0.92%)
Jul 29, 2009 14.07 14.20 13.97 14.07 34,333 -0.17(-1.19%)
Jul 28, 2009 14.40 14.55 13.61 14.24 72,753 +0.01(+0.07%)
Jul 27, 2009 14.15 14.25 14.07 14.23 25,109 -0.05(-0.35%)
Jul 24, 2009 14.36 14.36 14.06 14.28 520 +0.05(+0.37%)
Jul 23, 2009 14.35 14.40 14.00 14.23 53,368 +0.02(+0.13%)
Jul 22, 2009 15.00 15.03 14.14 14.21 119,985 -0.78(-5.20%)
Jul 21, 2009 14.66 15.40 14.27 14.99 55,802 +0.37(+2.53%)
Jul 20, 2009 15.46 15.46 14.40 14.62 37,764 -0.22(-1.48%)
Jul 17, 2009 14.63 14.84 14.53 14.84 33,391 -0.16(-1.07%)
Jul 16, 2009 14.50 15.04 14.40 15.00 74,045 +0.60(+4.17%)
Jul 15, 2009 14.40 14.80 14.13 14.40 69,745 +0.30(+2.13%)
Jul 14, 2009 14.36 14.36 13.50 14.10 131,573 +0.80(+6.02%)
Jul 13, 2009 13.24 13.37 13.05 13.30 93,945 +0.35(+2.70%)
Jul 10, 2009 13.05 13.05 12.50 12.95 80,180 +0.12(+0.94%)
Jul 09, 2009 12.75 12.99 12.53 12.83 193,430 +0.43(+3.47%)
Jul 08, 2009 12.20 12.49 11.78 12.40 235,920 +0.44(+3.65%)
Jul 07, 2009 11.88 11.99 11.83 11.96 12,227 -0.04(-0.30%)
Jul 06, 2009 12.25 12.49 11.99 12.00 33,286 -0.25(-2.04%)
Jul 02, 2009 12.45 13.20 12.01 12.25 41,092 -0.40(-3.16%)
Jul 01, 2009 13.00 13.50 12.53 12.65 14,550 -0.27(-2.09%)
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%)
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.