Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegon N.V. Perp Cap Secs [Ne] (NY: AED )

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 (%)
May 31, 2007 25.18 25.21 25.14 25.15 14,200 -0.04(-0.16%)
May 30, 2007 25.23 25.23 24.96 25.19 25,100 -0.34(-1.33%)
May 29, 2007 25.60 25.61 25.50 25.53 51,300 -0.02(-0.08%)
May 25, 2007 25.75 25.78 25.52 25.55 21,400 +0.05(+0.20%)
May 24, 2007 25.46 25.50 25.36 25.50 13,600 +0.00(+0.00%)
May 23, 2007 25.53 25.75 25.40 25.50 22,900 +0.00(+0.00%)
May 22, 2007 25.35 25.51 25.27 25.50 22,400 +0.12(+0.47%)
May 21, 2007 25.54 25.56 25.38 25.38 32,500 -0.14(-0.55%)
May 18, 2007 25.65 25.65 25.50 25.52 12,200 -0.03(-0.12%)
May 17, 2007 25.62 25.67 25.51 25.55 38,500 -0.07(-0.27%)
May 16, 2007 25.70 25.76 25.62 25.62 27,300 -0.14(-0.54%)
May 15, 2007 25.70 25.84 25.68 25.76 17,200 -0.03(-0.12%)
May 14, 2007 25.70 25.80 25.65 25.79 34,100 +0.11(+0.43%)
May 11, 2007 25.62 25.70 25.62 25.68 18,300 +0.03(+0.12%)
May 10, 2007 25.63 25.69 25.61 25.65 19,200 +0.02(+0.08%)
May 09, 2007 25.63 25.68 25.62 25.63 16,400 +0.01(+0.04%)
May 08, 2007 25.65 25.68 25.60 25.62 28,000 -0.01(-0.04%)
May 07, 2007 25.56 25.64 25.55 25.63 14,000 +0.01(+0.04%)
May 04, 2007 25.65 25.67 25.58 25.62 15,900 +0.00(+0.00%)
May 03, 2007 25.65 25.68 25.62 25.62 30,400 -0.02(-0.08%)
May 02, 2007 25.55 25.65 25.55 25.64 26,300 +0.04(+0.16%)
May 01, 2007 25.58 25.64 25.58 25.60 20,600 +0.00(+0.00%)
Apr 30, 2007 25.62 25.68 25.59 25.60 14,600 -0.08(-0.31%)
Apr 27, 2007 25.60 25.68 25.58 25.68 11,300 +0.12(+0.47%)
Apr 26, 2007 25.58 25.64 25.49 25.56 25,000 -0.08(-0.31%)
Apr 25, 2007 25.56 25.67 25.55 25.64 32,600 -0.02(-0.08%)
Apr 24, 2007 25.65 25.80 25.56 25.66 33,500 +0.01(+0.04%)
Apr 23, 2007 25.69 25.78 25.63 25.65 25,000 -0.01(-0.04%)
Apr 20, 2007 25.65 25.67 25.58 25.66 24,000 +0.04(+0.16%)
Apr 19, 2007 25.52 25.69 25.52 25.62 17,500 +0.04(+0.16%)
Apr 18, 2007 25.67 25.73 25.53 25.58 35,100 -0.15(-0.58%)
Apr 17, 2007 25.70 25.78 25.67 25.73 20,300 -0.01(-0.04%)
Apr 16, 2007 25.66 25.74 25.66 25.74 15,800 +0.02(+0.08%)
Apr 13, 2007 25.78 25.78 25.65 25.72 15,700 -0.03(-0.12%)
Apr 12, 2007 25.79 25.80 25.73 25.75 17,300 +0.06(+0.23%)
Apr 11, 2007 25.70 25.82 25.64 25.69 25,700 +0.01(+0.04%)
Apr 10, 2007 25.77 25.85 25.66 25.68 18,300 -0.09(-0.35%)
Apr 09, 2007 25.85 25.88 25.77 25.77 46,200 -0.01(-0.04%)
Apr 05, 2007 25.75 25.90 25.75 25.78 23,500 -0.12(-0.46%)
Apr 04, 2007 25.75 25.94 25.70 25.90 58,800 +0.15(+0.58%)
Apr 03, 2007 25.63 25.78 25.63 25.75 16,200 +0.12(+0.47%)
Apr 02, 2007 25.72 25.75 25.61 25.63 15,400 +0.04(+0.16%)
Mar 30, 2007 25.50 25.89 25.47 25.59 45,700 +0.11(+0.43%)
Mar 29, 2007 25.50 25.59 25.47 25.48 24,700 +0.00(+0.00%)
Mar 28, 2007 25.58 25.58 25.48 25.48 24,400 -0.10(-0.39%)
Mar 27, 2007 25.55 25.65 25.53 25.58 42,800 +0.05(+0.20%)
Mar 26, 2007 25.45 25.70 25.45 25.53 79,700 -0.08(-0.31%)
Mar 23, 2007 25.67 25.67 25.50 25.61 18,500 +0.02(+0.08%)
Mar 22, 2007 25.58 25.62 25.51 25.59 27,400 +0.02(+0.08%)
Mar 21, 2007 25.53 25.58 25.50 25.57 30,700 +0.02(+0.08%)
Mar 20, 2007 25.75 25.77 25.41 25.55 155,500 -0.13(-0.51%)
Mar 19, 2007 25.90 25.90 25.67 25.68 19,000 -0.24(-0.93%)
Mar 16, 2007 25.85 25.94 25.72 25.92 20,900 +0.17(+0.66%)
Mar 15, 2007 25.65 25.80 25.62 25.75 12,700 +0.11(+0.43%)
Mar 14, 2007 25.75 25.75 25.60 25.64 19,400 +0.01(+0.04%)
Mar 13, 2007 25.66 25.80 25.58 25.63 33,000 -0.03(-0.12%)
Mar 12, 2007 25.56 25.66 25.55 25.66 6,100 +0.09(+0.35%)
Mar 09, 2007 25.50 25.60 25.45 25.57 17,100 +0.03(+0.12%)
Mar 08, 2007 25.44 25.54 25.36 25.54 19,600 +0.12(+0.47%)
Mar 07, 2007 25.36 25.45 25.32 25.42 22,400 +0.10(+0.39%)
Mar 06, 2007 25.33 25.39 25.29 25.32 22,300 -0.05(-0.20%)
Mar 05, 2007 25.41 25.41 25.27 25.37 32,800 -0.04(-0.16%)
Mar 02, 2007 25.31 25.42 25.30 25.41 9,700 +0.11(+0.43%)
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.