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 30, 2009 7.680 7.930 7.410 7.470 24,928 +0.01(+0.13%)
Apr 29, 2009 7.150 7.980 7.010 7.460 37,275 +0.37(+5.22%)
Apr 28, 2009 6.590 7.150 6.590 7.090 15,181 +0.18(+2.60%)
Apr 27, 2009 6.680 6.940 6.676 6.910 9,955 +0.01(+0.14%)
Apr 24, 2009 6.730 6.970 6.690 6.900 25,044 +0.35(+5.34%)
Apr 23, 2009 6.510 6.700 6.320 6.550 29,873 +0.08(+1.24%)
Apr 22, 2009 6.330 6.690 6.320 6.470 14,153 -0.07(-1.07%)
Apr 21, 2009 6.060 6.600 5.820 6.540 21,907 +0.39(+6.34%)
Apr 20, 2009 7.180 7.298 6.060 6.150 37,651 -1.33(-17.78%)
Apr 17, 2009 7.710 7.850 7.410 7.480 15,386 -0.10(-1.32%)
Apr 16, 2009 7.060 7.580 6.880 7.580 6,230 +0.55(+7.82%)
Apr 15, 2009 6.900 7.441 6.800 7.030 9,947 -0.09(-1.26%)
Apr 14, 2009 7.000 7.400 6.997 7.120 27,042 -0.08(-1.11%)
Apr 13, 2009 6.750 7.590 6.640 7.200 44,665 +0.41(+6.04%)
Apr 09, 2009 6.560 7.240 6.500 6.790 33,022 +0.44(+7.00%)
Apr 08, 2009 6.190 6.450 6.150 6.346 27,507 +0.39(+6.63%)
Apr 07, 2009 5.800 6.080 5.800 5.951 8,301 -0.10(-1.63%)
Apr 06, 2009 5.979 6.050 5.640 6.050 16,055 +0.01(+0.17%)
Apr 03, 2009 5.890 6.280 5.790 6.040 34,239 -0.09(-1.47%)
Apr 02, 2009 5.700 6.130 5.590 6.130 25,380 +0.67(+12.36%)
Apr 01, 2009 5.510 5.600 5.360 5.456 6,089 -0.17(-3.10%)
Mar 31, 2009 5.430 5.750 5.000 5.630 42,899 +0.42(+8.06%)
Mar 30, 2009 5.250 5.250 4.857 5.210 11,855 -0.46(-8.11%)
Mar 26, 2009 5.879 5.880 5.300 5.670 30,005 -0.07(-1.22%)
Mar 25, 2009 6.150 6.360 5.350 5.740 41,920 -0.16(-2.71%)
Mar 24, 2009 6.020 6.360 5.710 5.900 17,499 -0.10(-1.67%)
Mar 23, 2009 5.700 6.010 5.700 6.000 40,318 +0.83(+16.05%)
Mar 20, 2009 5.710 5.830 5.170 5.170 22,865 -0.33(-6.00%)
Mar 19, 2009 5.990 6.000 5.180 5.500 56,978 -0.40(-6.78%)
Mar 18, 2009 5.870 5.900 5.450 5.900 21,632 +0.05(+0.85%)
Mar 17, 2009 5.440 6.150 5.236 5.850 33,555 +0.47(+8.74%)
Mar 16, 2009 5.050 5.490 5.040 5.380 56,191 +0.62(+13.03%)
Mar 13, 2009 4.740 5.090 4.660 4.760 0 +0.02(+0.42%)
Mar 12, 2009 4.010 4.740 4.010 4.740 30,042 +0.77(+19.40%)
Mar 11, 2009 3.830 4.260 3.730 3.970 46,788 +0.26(+7.01%)
Mar 10, 2009 3.200 4.010 2.960 3.710 33,250 +0.76(+25.76%)
Mar 09, 2009 3.020 3.200 2.860 2.950 37,773 +0.12(+4.24%)
Mar 06, 2009 3.120 3.720 2.480 2.830 0 -0.27(-8.71%)
Mar 05, 2009 3.750 3.880 3.060 3.100 64,699 -1.09(-26.01%)
Mar 04, 2009 4.250 4.490 3.910 4.190 37,900 -0.52(-11.04%)
Mar 02, 2009 6.250 6.250 4.350 4.710 64,275 -2.79(-37.20%)
Feb 27, 2009 5.250 7.500 4.800 7.500 150,800 +2.20(+41.51%)
Feb 26, 2009 5.070 5.350 5.070 5.300 75,375 +0.30(+6.00%)
Feb 25, 2009 4.720 5.050 4.350 5.000 53,895 +0.27(+5.71%)
Feb 24, 2009 4.770 4.990 4.300 4.730 97,261 -0.13(-2.61%)
Feb 23, 2009 5.500 5.500 4.700 4.857 54,408 -0.64(-11.69%)
Feb 20, 2009 5.500 5.600 5.050 5.500 230,067 -0.04(-0.66%)
Feb 19, 2009 5.800 6.060 5.536 5.536 115,447 -0.16(-2.87%)
Feb 18, 2009 6.250 6.250 5.190 5.700 71,359 -0.79(-12.17%)
Feb 17, 2009 7.170 7.170 6.350 6.490 106,135 -0.89(-12.06%)
Feb 13, 2009 7.200 7.390 7.050 7.380 23,891 +0.19(+2.64%)
Feb 12, 2009 7.196 7.220 7.032 7.190 15,375 -0.01(-0.14%)
Feb 11, 2009 7.400 7.400 7.150 7.200 29,825 -0.05(-0.69%)
Feb 10, 2009 7.430 7.500 7.180 7.250 73,408 -0.25(-3.33%)
Feb 09, 2009 7.590 7.650 7.371 7.500 38,177 +0.20(+2.74%)
Feb 06, 2009 7.190 7.310 7.150 7.300 63,127 +0.29(+4.14%)
Feb 05, 2009 7.030 7.150 7.000 7.010 38,129 -0.14(-1.96%)
Feb 04, 2009 7.420 7.420 7.110 7.150 40,101 -0.37(-4.92%)
Feb 03, 2009 7.840 7.840 7.150 7.520 20,855 -0.28(-3.59%)
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.