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 (%)
Apr 29, 2016 24.15 24.26 24.09 24.10 21,353 -0.05(-0.21%)
Apr 28, 2016 23.96 24.23 23.96 24.15 12,242 +0.11(+0.46%)
Apr 27, 2016 23.90 24.12 23.82 24.04 23,855 +0.02(+0.08%)
Apr 26, 2016 24.08 24.17 23.95 24.02 16,443 -0.14(-0.59%)
Apr 25, 2016 23.95 24.22 23.73 24.16 18,538 +0.04(+0.18%)
Apr 22, 2016 24.35 24.35 24.04 24.12 16,376 +0.03(+0.12%)
Apr 21, 2016 23.61 24.14 23.61 24.09 15,946 +0.14(+0.58%)
Apr 20, 2016 23.86 23.95 23.58 23.95 15,222 +0.12(+0.50%)
Apr 19, 2016 23.46 23.86 23.35 23.83 12,625 +0.29(+1.23%)
Apr 18, 2016 23.50 23.60 23.41 23.54 17,987 +0.21(+0.90%)
Apr 15, 2016 23.10 23.71 23.10 23.33 67,323 -0.15(-0.64%)
Apr 14, 2016 23.22 23.49 22.98 23.48 10,643 +0.16(+0.69%)
Apr 13, 2016 23.29 23.39 22.74 23.32 19,624 +0.15(+0.65%)
Apr 12, 2016 22.99 23.17 22.85 23.17 27,541 +0.18(+0.78%)
Apr 11, 2016 22.57 22.99 22.54 22.99 21,375 +0.53(+2.36%)
Apr 08, 2016 22.33 22.64 22.20 22.46 15,195 +0.26(+1.17%)
Apr 07, 2016 22.30 22.47 22.11 22.20 27,668 -0.24(-1.07%)
Apr 06, 2016 22.33 22.68 22.33 22.44 15,830 +0.07(+0.30%)
Apr 05, 2016 22.21 22.44 22.21 22.37 53,179 -0.01(-0.03%)
Apr 04, 2016 22.53 22.85 22.27 22.38 34,715 -0.32(-1.41%)
Apr 01, 2016 22.80 22.97 22.63 22.70 23,933 +0.13(+0.58%)
Mar 31, 2016 22.73 22.98 22.57 22.57 27,749 -0.02(-0.09%)
Mar 30, 2016 22.48 22.67 22.30 22.59 14,615 +0.22(+0.98%)
Mar 29, 2016 22.28 22.39 22.20 22.37 12,994 +0.16(+0.72%)
Mar 28, 2016 22.20 22.40 22.20 22.21 40,814 -0.08(-0.36%)
Mar 24, 2016 22.27 22.29 22.29 22.29 8,700 +0.13(+0.59%)
Mar 23, 2016 22.17 22.35 22.14 22.16 42,555 +0.03(+0.14%)
Mar 22, 2016 22.17 22.20 22.13 22.13 12,316 -0.06(-0.27%)
Mar 21, 2016 22.18 22.20 22.13 22.19 15,220 -0.06(-0.27%)
Mar 18, 2016 22.31 22.83 22.13 22.25 16,726 +0.05(+0.25%)
Mar 17, 2016 22.36 22.53 22.13 22.20 32,977 +0.04(+0.16%)
Mar 16, 2016 22.13 22.30 22.12 22.16 16,239 +0.03(+0.14%)
Mar 15, 2016 22.49 22.49 22.10 22.13 13,650 -0.21(-0.94%)
Mar 14, 2016 22.16 22.47 22.14 22.34 15,919 +0.00(+0.00%)
Mar 11, 2016 22.35 22.50 22.28 22.34 36,820 +0.01(+0.04%)
Mar 10, 2016 22.44 22.86 22.24 22.33 25,394 +0.14(+0.63%)
Mar 09, 2016 22.36 22.45 22.10 22.19 29,297 -0.12(-0.54%)
Mar 08, 2016 22.29 22.61 22.29 22.31 12,974 -0.15(-0.67%)
Mar 07, 2016 22.68 22.68 22.23 22.46 21,346 -0.10(-0.44%)
Mar 04, 2016 22.27 22.76 22.27 22.56 46,205 +0.11(+0.50%)
Mar 03, 2016 22.41 22.81 22.26 22.45 10,075 -0.10(-0.46%)
Mar 02, 2016 22.32 23.57 22.32 22.55 47,974 +0.09(+0.38%)
Mar 01, 2016 22.36 22.96 22.33 22.46 41,231 +0.29(+1.33%)
Feb 29, 2016 21.78 22.32 21.78 22.17 39,594 +0.19(+0.86%)
Feb 26, 2016 22.05 22.39 21.69 21.98 31,827 -0.35(-1.57%)
Feb 25, 2016 22.83 23.00 22.16 22.33 16,334 -0.30(-1.32%)
Feb 24, 2016 21.93 22.69 21.93 22.63 17,705 +0.48(+2.17%)
Feb 23, 2016 22.62 22.82 21.99 22.15 47,086 -0.76(-3.32%)
Feb 22, 2016 23.28 23.28 22.90 22.91 23,392 -0.22(-0.95%)
Feb 19, 2016 22.80 23.13 22.70 23.13 24,848 +0.23(+1.00%)
Feb 18, 2016 23.07 23.23 22.59 22.90 26,824 +0.82(+3.71%)
Feb 17, 2016 21.97 22.71 21.97 22.08 8,185 +0.22(+1.01%)
Feb 16, 2016 21.94 22.15 21.55 21.86 21,986 +0.52(+2.44%)
Feb 12, 2016 21.32 21.34 21.34 21.34 22,900 +0.51(+2.45%)
Feb 11, 2016 21.40 21.54 20.57 20.83 38,261 -0.83(-3.83%)
Feb 10, 2016 21.78 22.07 21.66 21.66 19,172 +0.13(+0.60%)
Feb 09, 2016 21.85 21.98 21.22 21.53 34,831 -0.57(-2.58%)
Feb 08, 2016 22.56 22.58 22.02 22.10 26,905 -0.62(-2.73%)
Feb 05, 2016 22.67 22.92 22.63 22.72 15,389 -0.15(-0.66%)
Feb 04, 2016 22.90 22.91 22.72 22.87 26,972 -0.11(-0.48%)
Feb 03, 2016 23.08 23.10 22.81 22.98 21,280 -0.17(-0.73%)
Feb 02, 2016 23.04 23.16 23.02 23.15 16,172 +0.15(+0.65%)
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.