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 28, 2010 17.14 17.35 17.00 17.14 39,804 -0.08(-0.46%)
May 27, 2010 17.20 17.30 16.91 17.22 128,420 +0.31(+1.83%)
May 26, 2010 16.99 17.26 16.70 16.91 75,649 +0.10(+0.59%)
May 25, 2010 16.52 16.87 16.37 16.81 69,646 -0.39(-2.27%)
May 24, 2010 16.99 17.38 16.76 17.20 50,386 +0.06(+0.35%)
May 21, 2010 16.11 17.17 15.94 17.14 79,567 +0.86(+5.28%)
May 20, 2010 16.12 16.35 16.10 16.28 135,972 -0.61(-3.61%)
May 19, 2010 16.98 17.04 16.40 16.89 133,880 -0.21(-1.23%)
May 18, 2010 17.35 17.66 17.08 17.10 74,791 -0.11(-0.64%)
May 17, 2010 17.70 17.81 16.82 17.21 87,453 -0.50(-2.82%)
May 14, 2010 17.71 18.18 17.55 17.71 78,104 -0.59(-3.22%)
May 13, 2010 18.15 18.50 18.15 18.30 44,797 +0.10(+0.55%)
May 12, 2010 17.94 18.38 17.92 18.20 77,967 +0.41(+2.30%)
May 11, 2010 17.91 17.95 17.68 17.79 158,742 -0.18(-1.00%)
May 10, 2010 18.29 18.38 17.80 17.97 139,954 +0.92(+5.40%)
May 07, 2010 16.51 17.14 15.56 17.05 295,577 +0.55(+3.33%)
May 06, 2010 18.25 18.42 15.20 16.50 407,274 -1.82(-9.93%)
May 05, 2010 18.50 18.87 18.28 18.32 94,514 -0.92(-4.78%)
May 04, 2010 19.47 19.47 19.21 19.24 50,176 -0.38(-1.94%)
May 03, 2010 19.33 19.66 19.33 19.62 24,510 +0.34(+1.76%)
Apr 30, 2010 19.40 19.51 19.20 19.28 48,533 -0.03(-0.16%)
Apr 29, 2010 19.49 19.49 19.23 19.31 65,890 -0.11(-0.58%)
Apr 28, 2010 19.64 19.69 19.37 19.42 39,523 -0.18(-0.90%)
Apr 27, 2010 20.11 20.11 19.55 19.60 47,171 -0.37(-1.85%)
Apr 26, 2010 20.00 20.00 19.72 19.97 42,781 +0.06(+0.30%)
Apr 23, 2010 19.83 20.05 19.80 19.91 26,821 +0.05(+0.25%)
Apr 22, 2010 19.84 19.93 19.81 19.86 19,660 -0.06(-0.30%)
Apr 21, 2010 20.00 20.00 19.84 19.92 27,031 -0.08(-0.40%)
Apr 20, 2010 20.03 20.10 19.91 20.00 51,591 +0.03(+0.15%)
Apr 19, 2010 19.94 20.05 19.93 19.97 48,074 -0.01(-0.05%)
Apr 16, 2010 20.02 20.13 19.91 19.98 42,129 +0.01(+0.05%)
Apr 15, 2010 20.01 20.11 19.97 19.97 22,381 -0.06(-0.30%)
Apr 14, 2010 20.14 20.19 20.02 20.03 137,746 -0.14(-0.69%)
Apr 13, 2010 19.55 20.17 19.28 20.17 63,701 +0.01(+0.05%)
Apr 12, 2010 19.94 20.18 19.94 20.16 26,400 +0.21(+1.05%)
Apr 09, 2010 19.76 19.99 19.76 19.95 47,187 +0.15(+0.76%)
Apr 08, 2010 20.04 20.04 19.72 19.80 60,832 -0.17(-0.85%)
Apr 07, 2010 20.03 20.05 19.90 19.97 72,154 -0.08(-0.40%)
Apr 06, 2010 20.10 20.15 19.91 20.05 54,595 -0.14(-0.69%)
Apr 05, 2010 20.12 20.30 20.11 20.19 29,180 -0.06(-0.30%)
Apr 01, 2010 20.25 20.25 20.25 0 -0.23(-1.12%)
Mar 31, 2010 20.38 20.50 20.38 20.48 35,409 -0.02(-0.10%)
Mar 30, 2010 20.57 20.57 20.39 20.50 25,528 -0.01(-0.05%)
Mar 29, 2010 20.37 20.56 20.35 20.51 31,385 +0.08(+0.39%)
Mar 26, 2010 20.46 20.52 20.31 20.43 22,568 +0.00(+0.00%)
Mar 25, 2010 20.50 20.57 20.29 20.43 25,600 +0.07(+0.34%)
Mar 24, 2010 20.25 20.51 20.25 20.36 44,527 +0.05(+0.25%)
Mar 23, 2010 20.25 20.45 20.17 20.31 45,580 +0.03(+0.15%)
Mar 22, 2010 20.24 20.35 20.05 20.28 26,690 -0.02(-0.10%)
Mar 19, 2010 20.47 20.47 20.24 20.30 35,395 -0.12(-0.59%)
Mar 18, 2010 20.50 20.51 20.35 20.42 51,444 -0.04(-0.20%)
Mar 17, 2010 20.33 20.49 20.23 20.46 44,161 +0.02(+0.10%)
Mar 16, 2010 20.11 20.55 20.11 20.44 70,660 +0.36(+1.79%)
Mar 15, 2010 20.04 20.08 20.04 20.08 54,780 -0.03(-0.15%)
Mar 12, 2010 20.12 20.20 20.10 20.11 102,632 +0.07(+0.35%)
Mar 11, 2010 19.99 20.04 19.92 20.04 43,532 +0.08(+0.40%)
Mar 10, 2010 19.84 20.04 19.84 19.96 70,460 +0.11(+0.55%)
Mar 09, 2010 19.82 19.88 19.77 19.85 47,563 -0.03(-0.15%)
Mar 08, 2010 19.74 19.91 19.74 19.88 270,261 +0.10(+0.51%)
Mar 05, 2010 19.80 19.91 19.72 19.78 118,768 +0.05(+0.25%)
Mar 04, 2010 19.75 19.86 19.70 19.73 116,897 -0.06(-0.30%)
Mar 03, 2010 19.75 19.96 19.65 19.79 442,755 +0.06(+0.30%)
Mar 02, 2010 19.61 19.87 19.59 19.73 35,477 +0.19(+0.97%)
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.