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 (%)
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%)
Feb 02, 2009 7.720 7.820 7.590 7.800 46,604 -0.05(-0.64%)
Jan 30, 2009 8.070 8.070 7.670 7.850 0 -0.35(-4.27%)
Jan 29, 2009 8.380 8.380 7.910 8.200 44,439 -0.35(-4.09%)
Jan 28, 2009 8.320 8.600 8.320 8.550 73,159 +0.60(+7.55%)
Jan 27, 2009 7.800 7.990 7.500 7.950 88,740 +0.15(+1.92%)
Jan 26, 2009 7.450 8.200 7.450 7.800 86,520 +0.60(+8.33%)
Jan 23, 2009 8.000 8.150 7.200 7.200 56,466 -0.85(-10.56%)
Jan 22, 2009 8.440 8.650 8.012 8.050 30,903 -0.46(-5.41%)
Jan 21, 2009 8.450 9.240 8.300 8.510 70,207 -0.18(-2.07%)
Jan 20, 2009 9.300 9.300 8.090 8.690 36,855 -1.03(-10.60%)
Jan 16, 2009 9.650 9.800 9.302 9.720 12,807 +0.04(+0.41%)
Jan 15, 2009 9.900 9.920 9.250 9.680 16,276 -0.47(-4.63%)
Jan 14, 2009 10.85 10.85 9.650 10.15 51,281 -0.50(-4.69%)
Jan 13, 2009 10.20 10.65 10.20 10.65 22,782 +0.45(+4.41%)
Jan 12, 2009 10.16 10.29 9.950 10.20 38,200 +0.15(+1.49%)
Jan 09, 2009 10.30 10.34 10.03 10.05 59,053 +0.04(+0.40%)
Jan 08, 2009 10.29 10.41 9.810 10.01 53,848 -0.10(-0.99%)
Jan 07, 2009 10.55 10.73 10.11 10.11 32,529 -0.84(-7.67%)
Jan 06, 2009 11.00 11.10 10.57 10.95 30,780 +0.08(+0.74%)
Jan 05, 2009 10.43 11.12 10.25 10.87 21,972 +0.67(+6.57%)
Jan 02, 2009 8.970 10.53 8.970 10.20 0 +1.23(+13.71%)
Jan 01, 2009 8.830 9.000 8.250 8.970 0 +0.00(+0.00%)
Dec 31, 2008 8.830 9.000 8.250 8.970 94,256 +1.07(+13.54%)
Dec 30, 2008 7.190 7.900 7.090 7.900 63,464 +0.60(+8.22%)
Dec 29, 2008 6.800 7.460 6.720 7.300 50,179 +0.58(+8.63%)
Dec 26, 2008 6.620 7.220 6.360 6.720 57,974 +0.11(+1.66%)
Dec 24, 2008 6.450 6.610 6.170 6.610 21,347 +0.15(+2.32%)
Dec 23, 2008 6.200 6.580 6.160 6.460 40,675 +0.18(+2.87%)
Dec 22, 2008 6.990 6.990 6.000 6.280 54,197 -0.80(-11.36%)
Dec 19, 2008 7.150 7.362 6.950 7.085 19,071 -0.01(-0.21%)
Dec 18, 2008 6.900 7.150 6.800 7.100 29,600 -0.02(-0.28%)
Dec 17, 2008 6.600 7.220 6.040 7.120 63,810 +0.62(+9.54%)
Dec 16, 2008 6.350 6.750 5.990 6.500 41,956 +0.35(+5.69%)
Dec 15, 2008 7.530 7.530 6.090 6.150 16,465 -0.71(-10.35%)
Dec 12, 2008 6.740 6.990 6.420 6.860 31,829 +0.10(+1.48%)
Dec 11, 2008 7.100 7.300 6.420 6.760 89,398 -0.40(-5.59%)
Dec 10, 2008 6.990 7.450 6.790 7.160 38,759 +0.26(+3.77%)
Dec 09, 2008 6.680 6.900 6.180 6.900 27,162 +0.30(+4.55%)
Dec 08, 2008 6.270 6.690 6.010 6.600 89,918 +0.35(+5.60%)
Dec 05, 2008 6.010 6.250 5.950 6.250 30,047 +0.00(+0.00%)
Dec 04, 2008 5.910 6.250 5.530 6.250 31,301 +0.07(+1.13%)
Dec 03, 2008 5.942 6.530 5.800 6.180 52,271 +0.08(+1.31%)
Dec 02, 2008 6.060 6.150 5.700 6.100 7,227 -0.04(-0.65%)
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.