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 (%)
Mar 31, 2010 20.27 20.50 20.20 20.50 23,996 +0.28(+1.38%)
Mar 30, 2010 20.32 20.37 20.06 20.22 18,667 +0.08(+0.40%)
Mar 29, 2010 20.07 20.38 20.00 20.14 32,499 +0.03(+0.14%)
Mar 26, 2010 20.14 20.18 20.00 20.11 20,145 -0.05(-0.24%)
Mar 25, 2010 20.40 20.45 19.86 20.16 66,760 -0.06(-0.30%)
Mar 24, 2010 20.30 20.31 20.10 20.22 32,081 -0.03(-0.15%)
Mar 23, 2010 20.13 20.29 20.13 20.25 25,596 +0.06(+0.30%)
Mar 22, 2010 20.20 20.41 20.03 20.19 43,402 -0.16(-0.79%)
Mar 19, 2010 20.21 20.40 20.10 20.35 40,653 +0.17(+0.84%)
Mar 18, 2010 20.38 20.38 20.09 20.18 25,268 -0.03(-0.15%)
Mar 17, 2010 20.17 20.42 20.13 20.21 38,126 +0.14(+0.70%)
Mar 16, 2010 19.91 20.10 19.90 20.07 40,987 +0.15(+0.75%)
Mar 15, 2010 19.89 19.97 19.88 19.92 43,209 +0.08(+0.40%)
Mar 12, 2010 19.85 19.93 19.81 19.84 73,212 -0.15(-0.75%)
Mar 11, 2010 19.91 20.02 19.75 19.99 59,467 +0.18(+0.91%)
Mar 10, 2010 19.97 20.00 19.74 19.81 70,287 -0.09(-0.45%)
Mar 09, 2010 19.92 19.94 19.85 19.90 27,627 +0.09(+0.48%)
Mar 08, 2010 20.02 20.10 19.74 19.81 61,972 -0.19(-0.97%)
Mar 05, 2010 19.50 20.01 19.50 20.00 44,241 +0.19(+0.96%)
Mar 04, 2010 19.92 20.14 19.65 19.81 62,143 -0.17(-0.85%)
Mar 03, 2010 20.10 20.30 19.87 19.98 53,837 +0.04(+0.20%)
Mar 02, 2010 19.98 20.10 19.89 19.94 85,564 -0.02(-0.10%)
Mar 01, 2010 19.75 20.18 19.70 19.96 79,381 +0.32(+1.63%)
Feb 26, 2010 19.73 19.96 19.50 19.64 61,895 +0.10(+0.51%)
Feb 25, 2010 19.48 19.75 19.30 19.54 69,093 -0.05(-0.25%)
Feb 24, 2010 19.69 19.76 19.41 19.59 99,411 -0.07(-0.36%)
Feb 23, 2010 19.28 19.81 19.15 19.66 83,248 +0.23(+1.18%)
Feb 22, 2010 18.99 19.59 18.72 19.43 87,926 +0.49(+2.59%)
Feb 19, 2010 18.70 19.00 18.60 18.94 148,600 +0.24(+1.28%)
Feb 18, 2010 18.49 18.70 18.23 18.70 161,764 +0.40(+2.19%)
Feb 17, 2010 17.99 18.44 17.73 18.30 133,510 +0.51(+2.87%)
Feb 16, 2010 17.43 17.80 17.29 17.79 59,650 +0.64(+3.73%)
Feb 12, 2010 17.18 17.15 17.15 17.15 24,600 +0.08(+0.47%)
Feb 11, 2010 16.88 17.15 16.88 17.07 40,781 +0.08(+0.47%)
Feb 10, 2010 16.98 17.05 16.90 16.99 25,397 +0.02(+0.12%)
Feb 09, 2010 17.04 17.24 16.88 16.97 35,795 +0.02(+0.12%)
Feb 08, 2010 17.10 17.43 16.85 16.95 23,096 -0.28(-1.63%)
Feb 05, 2010 17.37 17.39 16.89 17.23 35,146 -0.11(-0.63%)
Feb 04, 2010 17.65 17.68 17.25 17.34 34,417 -0.35(-1.98%)
Feb 03, 2010 17.78 17.78 17.64 17.69 26,222 -0.10(-0.56%)
Feb 02, 2010 17.77 17.80 17.58 17.79 34,292 +0.00(+0.00%)
Feb 01, 2010 17.50 17.82 17.50 17.79 56,811 +0.02(+0.11%)
Jan 29, 2010 17.75 17.80 17.55 17.77 27,901 +0.07(+0.40%)
Jan 28, 2010 17.76 17.78 17.69 17.70 32,735 -0.04(-0.23%)
Jan 27, 2010 17.74 17.85 17.60 17.74 57,968 +0.11(+0.62%)
Jan 26, 2010 17.61 17.74 17.50 17.63 35,271 +0.13(+0.74%)
Jan 25, 2010 17.43 17.63 17.29 17.50 30,438 +0.05(+0.29%)
Jan 22, 2010 17.71 17.71 17.44 17.45 35,979 -0.21(-1.19%)
Jan 21, 2010 17.77 17.79 17.57 17.66 68,268 -0.06(-0.34%)
Jan 20, 2010 17.75 17.82 17.72 17.72 43,665 +0.00(+0.00%)
Jan 19, 2010 17.78 17.78 17.57 17.72 31,779 -0.08(-0.45%)
Jan 15, 2010 17.77 17.80 17.80 17.80 43,400 +0.00(+0.00%)
Jan 14, 2010 17.74 17.80 17.60 17.80 50,709 +0.06(+0.34%)
Jan 13, 2010 17.75 17.92 17.73 17.74 59,499 -0.06(-0.34%)
Jan 12, 2010 17.78 17.80 17.57 17.80 61,918 +0.00(+0.00%)
Jan 11, 2010 17.67 17.82 17.66 17.80 82,094 +0.14(+0.79%)
Jan 08, 2010 17.86 17.90 17.56 17.66 83,939 -0.34(-1.89%)
Jan 07, 2010 17.30 18.07 17.10 18.00 69,753 +0.58(+3.33%)
Jan 06, 2010 17.50 17.66 17.37 17.42 68,427 -0.21(-1.19%)
Jan 05, 2010 17.20 17.65 17.12 17.63 53,848 +0.35(+2.03%)
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.