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 (%)
Nov 30, 2017 24.72 24.79 24.33 24.44 49,363 -0.24(-0.97%)
Nov 29, 2017 24.82 24.52 24.68 48,675 -0.14(-0.56%)
Nov 28, 2017 24.77 24.85 24.72 24.82 24,359 -0.07(-0.28%)
Nov 27, 2017 24.92 24.92 24.70 24.89 25,146 -0.03(-0.11%)
Nov 24, 2017 24.83 24.92 24.83 24.92 1,571 +0.02(+0.07%)
Nov 22, 2017 24.85 24.90 24.85 24.90 16,036 +0.04(+0.18%)
Nov 21, 2017 24.92 24.92 24.83 24.86 12,081 +0.05(+0.19%)
Nov 20, 2017 24.86 24.86 24.80 24.81 13,986 +0.04(+0.16%)
Nov 17, 2017 24.68 24.87 24.68 24.77 8,529 +0.08(+0.32%)
Nov 16, 2017 24.64 24.73 24.63 24.69 15,431 +0.17(+0.69%)
Nov 15, 2017 24.55 24.59 24.40 24.52 25,174 +0.05(+0.20%)
Nov 14, 2017 24.50 24.56 24.41 24.47 14,368 +0.02(+0.08%)
Nov 13, 2017 24.60 24.60 24.45 24.45 14,336 -0.05(-0.20%)
Nov 10, 2017 24.47 24.58 24.41 24.50 29,344 -0.01(-0.04%)
Nov 09, 2017 24.29 24.64 24.29 24.51 13,930 +0.01(+0.04%)
Nov 08, 2017 24.48 24.54 24.36 24.50 21,171 +0.16(+0.66%)
Nov 07, 2017 24.20 24.54 24.20 24.34 11,905 +0.21(+0.87%)
Nov 06, 2017 24.17 24.18 24.13 24.13 13,724 -0.07(-0.29%)
Nov 03, 2017 24.27 24.37 24.12 24.20 14,154 -0.05(-0.21%)
Nov 02, 2017 24.38 24.38 24.25 24.25 18,803 +0.01(+0.04%)
Nov 01, 2017 24.47 24.47 24.23 24.24 8,078 +0.03(+0.12%)
Oct 31, 2017 24.02 24.40 24.02 24.21 46,494 +0.30(+1.25%)
Oct 30, 2017 24.47 24.59 23.90 23.91 61,345 -0.49(-2.01%)
Oct 27, 2017 24.59 24.64 24.40 24.40 39,202 -0.18(-0.73%)
Oct 26, 2017 24.43 24.60 24.43 24.58 8,443 +0.12(+0.49%)
Oct 25, 2017 24.48 24.48 24.43 24.46 14,490 -0.02(-0.08%)
Oct 24, 2017 24.65 24.65 24.43 24.48 14,831 -0.17(-0.69%)
Oct 23, 2017 24.64 24.70 24.62 24.65 30,772 -0.13(-0.52%)
Oct 20, 2017 24.70 24.78 24.65 24.78 22,978 +0.10(+0.41%)
Oct 19, 2017 24.55 24.70 24.54 24.68 10,981 +0.09(+0.37%)
Oct 18, 2017 24.51 24.72 24.41 24.59 19,664 +0.03(+0.11%)
Oct 17, 2017 24.53 24.69 24.51 24.56 26,243 +0.02(+0.08%)
Oct 16, 2017 24.74 24.74 24.54 24.54 14,491 -0.19(-0.77%)
Oct 13, 2017 24.53 24.79 24.53 24.73 13,775 +0.28(+1.15%)
Oct 12, 2017 24.30 24.45 24.30 24.45 14,020 +0.15(+0.62%)
Oct 11, 2017 24.25 24.30 24.14 24.30 12,601 +0.09(+0.37%)
Oct 10, 2017 24.05 24.25 24.01 24.21 37,966 +0.23(+0.96%)
Oct 09, 2017 24.01 24.13 23.81 23.98 22,643 -0.10(-0.42%)
Oct 06, 2017 24.16 24.19 23.86 24.08 29,548 -0.09(-0.37%)
Oct 05, 2017 24.19 24.34 24.16 24.17 28,426 +0.03(+0.12%)
Oct 04, 2017 24.19 24.22 24.13 24.14 16,192 -0.04(-0.17%)
Oct 03, 2017 24.31 24.31 24.18 24.18 29,130 -0.09(-0.37%)
Oct 02, 2017 24.29 24.42 24.26 24.27 59,029 +0.07(+0.29%)
Sep 29, 2017 24.75 24.75 24.14 24.20 97,193 -0.36(-1.47%)
Sep 28, 2017 24.68 24.74 24.54 24.56 15,173 -0.12(-0.47%)
Sep 27, 2017 24.74 24.76 24.67 24.68 7,067 -0.02(-0.09%)
Sep 26, 2017 24.75 24.75 24.68 24.70 11,352 +0.00(+0.00%)
Sep 25, 2017 24.67 24.72 24.67 24.70 18,485 +0.04(+0.16%)
Sep 22, 2017 24.76 24.85 24.64 24.66 16,492 -0.10(-0.40%)
Sep 21, 2017 24.85 24.90 24.75 24.76 22,958 -0.09(-0.36%)
Sep 20, 2017 24.86 24.98 24.82 24.85 27,309 -0.09(-0.36%)
Sep 19, 2017 24.98 25.04 24.92 24.94 7,189 +0.01(+0.04%)
Sep 18, 2017 25.00 25.00 24.92 24.93 7,516 +0.01(+0.04%)
Sep 15, 2017 24.87 24.96 24.86 24.92 6,872 +0.06(+0.24%)
Sep 14, 2017 24.81 24.93 24.80 24.86 15,220 +0.06(+0.24%)
Sep 13, 2017 24.90 24.90 24.80 24.80 5,538 -0.11(-0.44%)
Sep 12, 2017 24.83 24.95 24.83 24.91 6,264 +0.04(+0.16%)
Sep 11, 2017 24.94 24.95 24.81 24.87 10,361 +0.00(+0.02%)
Sep 08, 2017 24.83 24.91 24.83 24.87 2,818 +0.02(+0.07%)
Sep 07, 2017 24.86 24.93 24.77 24.85 13,969 -0.12(-0.48%)
Sep 06, 2017 24.90 25.00 24.79 24.97 34,525 +0.03(+0.12%)
Sep 05, 2017 24.84 24.94 24.84 24.94 11,694 -0.01(-0.04%)
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.