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, 2009 15.00 15.20 14.74 14.76 68,316 -0.19(-1.26%)
Nov 27, 2009 14.96 14.99 14.49 14.95 8,059 -0.25(-1.66%)
Nov 25, 2009 15.10 15.21 14.91 15.20 59,940 +0.20(+1.33%)
Nov 24, 2009 14.73 15.15 14.73 15.00 19,582 +0.24(+1.63%)
Nov 23, 2009 14.85 15.12 14.68 14.76 21,793 +0.11(+0.75%)
Nov 20, 2009 14.72 14.74 14.59 14.65 39,929 -0.04(-0.27%)
Nov 19, 2009 14.35 14.76 14.35 14.69 43,392 +0.10(+0.69%)
Nov 18, 2009 14.80 14.98 14.41 14.59 36,078 -0.19(-1.29%)
Nov 17, 2009 14.82 14.84 14.61 14.78 27,540 -0.02(-0.14%)
Nov 16, 2009 14.59 15.00 14.59 14.80 26,183 -0.06(-0.40%)
Nov 13, 2009 14.90 14.95 14.22 14.86 49,593 -0.04(-0.27%)
Nov 12, 2009 14.69 14.90 14.55 14.90 53,256 +0.13(+0.88%)
Nov 11, 2009 14.58 14.80 14.46 14.77 30,966 +0.17(+1.16%)
Nov 10, 2009 14.51 14.72 14.47 14.60 17,928 +0.08(+0.54%)
Nov 09, 2009 14.26 14.66 14.26 14.52 18,754 +0.34(+2.40%)
Nov 06, 2009 14.27 14.65 14.18 14.18 12,931 -0.13(-0.91%)
Nov 05, 2009 14.24 14.44 13.85 14.31 24,180 +0.55(+4.00%)
Nov 04, 2009 14.52 14.52 13.62 13.76 40,417 -0.60(-4.19%)
Nov 03, 2009 11.53 14.56 11.52 14.36 42,332 -0.14(-0.95%)
Nov 02, 2009 14.57 14.75 14.40 14.50 29,740 -0.07(-0.48%)
Oct 30, 2009 14.79 14.83 14.50 14.57 17,297 -0.15(-1.02%)
Oct 29, 2009 14.40 14.96 14.40 14.72 36,527 +0.47(+3.30%)
Oct 28, 2009 14.96 15.00 13.77 14.25 46,291 -0.75(-5.00%)
Oct 27, 2009 15.00 15.25 14.87 15.00 56,364 +0.11(+0.74%)
Oct 26, 2009 14.72 15.25 14.72 14.89 90,211 +0.14(+0.95%)
Oct 23, 2009 14.70 14.75 14.59 14.75 15,185 +0.00(+0.00%)
Oct 22, 2009 14.59 14.80 14.59 14.75 34,279 -0.05(-0.34%)
Oct 21, 2009 14.58 14.80 14.40 14.80 59,711 +0.15(+1.02%)
Oct 20, 2009 14.68 14.69 14.64 14.65 22,052 +0.09(+0.62%)
Oct 19, 2009 14.64 14.70 14.56 14.56 25,814 -0.13(-0.88%)
Oct 16, 2009 14.50 14.69 14.50 14.69 33,709 +0.11(+0.75%)
Oct 15, 2009 14.64 14.68 14.55 14.58 26,230 -0.11(-0.75%)
Oct 14, 2009 14.82 14.82 14.63 14.69 51,053 -0.11(-0.74%)
Oct 13, 2009 14.37 14.80 14.16 14.80 76,016 +0.40(+2.78%)
Oct 12, 2009 14.35 14.41 14.32 14.40 50,123 +0.02(+0.14%)
Oct 09, 2009 14.37 14.40 14.33 14.38 60,063 +0.00(+0.00%)
Oct 08, 2009 14.33 14.45 14.18 14.38 97,455 -0.09(-0.64%)
Oct 07, 2009 14.56 14.56 14.19 14.47 49,719 -0.03(-0.19%)
Oct 06, 2009 13.93 14.72 13.93 14.50 49,985 +0.50(+3.57%)
Oct 05, 2009 14.16 14.25 13.86 14.00 66,794 -0.14(-0.99%)
Oct 02, 2009 14.30 14.30 13.88 14.14 68,115 -0.24(-1.67%)
Oct 01, 2009 14.51 14.80 14.35 14.38 40,685 -0.40(-2.71%)
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%)
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.