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 (%)
Sep 30, 2009 14.70 14.97 14.26 14.78 36,260 -0.02(-0.14%)
Sep 29, 2009 14.53 14.99 14.33 14.80 45,231 +0.14(+0.96%)
Sep 28, 2009 14.54 14.80 14.50 14.66 28,202 +0.36(+2.51%)
Sep 25, 2009 13.85 14.39 13.67 14.30 44,634 +0.30(+2.14%)
Sep 24, 2009 13.86 14.05 13.50 14.00 38,909 +0.14(+1.01%)
Sep 23, 2009 13.98 13.98 13.69 13.86 29,223 +0.21(+1.55%)
Sep 22, 2009 13.29 13.75 13.11 13.65 12,195 +0.50(+3.79%)
Sep 21, 2009 13.07 13.65 13.05 13.15 36,795 -0.19(-1.43%)
Sep 18, 2009 13.10 13.57 12.86 13.34 36,461 +0.22(+1.69%)
Sep 17, 2009 12.99 13.18 12.93 13.12 36,431 +0.19(+1.47%)
Sep 16, 2009 13.09 13.10 12.80 12.93 42,271 +0.05(+0.39%)
Sep 15, 2009 13.08 13.10 12.82 12.88 79,496 -0.06(-0.46%)
Sep 14, 2009 12.33 13.15 12.31 12.94 67,353 +0.36(+2.86%)
Sep 11, 2009 12.80 12.86 11.93 12.58 80,111 +0.50(+4.14%)
Sep 10, 2009 12.00 12.20 11.75 12.08 82,099 +0.08(+0.67%)
Sep 09, 2009 11.96 12.08 11.84 12.00 43,963 +0.04(+0.33%)
Sep 08, 2009 11.78 11.97 11.46 11.96 45,056 +0.25(+2.13%)
Sep 04, 2009 11.75 11.85 11.70 11.71 22,515 -0.14(-1.18%)
Sep 03, 2009 11.71 12.19 11.62 11.85 43,239 +0.35(+3.08%)
Sep 02, 2009 11.70 11.90 11.48 11.50 29,613 -0.05(-0.46%)
Sep 01, 2009 10.99 11.91 10.62 11.55 80,895 +0.42(+3.77%)
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%)
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.