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, 2012 22.56 22.62 22.26 22.31 56,319 -0.24(-1.06%)
May 30, 2012 22.72 22.83 22.35 22.55 97,430 -0.70(-3.01%)
May 29, 2012 23.06 23.42 23.06 23.25 48,408 +0.22(+0.96%)
May 25, 2012 22.84 23.15 22.76 23.03 61,976 +0.23(+1.01%)
May 24, 2012 22.41 22.98 22.41 22.80 71,084 +0.30(+1.33%)
May 23, 2012 22.28 22.59 22.01 22.50 86,797 +0.00(+0.00%)
May 22, 2012 22.05 22.74 22.05 22.50 75,564 +0.56(+2.55%)
May 21, 2012 20.78 22.05 20.78 21.94 94,441 +1.16(+5.58%)
May 18, 2012 21.96 21.96 20.61 20.78 137,317 -1.11(-5.07%)
May 17, 2012 22.92 22.92 21.83 21.89 112,985 -1.07(-4.66%)
May 16, 2012 23.21 23.21 22.95 22.96 59,511 -0.16(-0.69%)
May 15, 2012 23.20 23.33 23.09 23.12 56,977 -0.12(-0.52%)
May 14, 2012 23.39 23.41 23.20 23.24 42,398 -0.28(-1.19%)
May 11, 2012 23.49 23.79 23.49 23.52 46,927 -0.11(-0.47%)
May 10, 2012 23.58 23.63 23.48 23.63 26,410 +0.14(+0.60%)
May 09, 2012 23.52 23.54 23.31 23.49 42,353 -0.14(-0.59%)
May 08, 2012 23.59 23.64 23.31 23.63 60,067 +0.02(+0.08%)
May 07, 2012 23.41 23.66 23.41 23.61 31,662 +0.09(+0.38%)
May 04, 2012 23.39 23.54 23.39 23.52 27,224 +0.12(+0.51%)
May 03, 2012 23.22 23.45 23.22 23.40 36,856 +0.24(+1.04%)
May 02, 2012 23.29 23.44 23.10 23.16 65,044 -0.14(-0.60%)
May 01, 2012 23.40 23.59 23.29 23.30 44,720 -0.15(-0.64%)
Apr 30, 2012 23.31 23.50 23.27 23.45 38,816 +0.16(+0.69%)
Apr 27, 2012 23.16 23.30 23.10 23.29 60,356 +0.21(+0.91%)
Apr 26, 2012 23.20 23.23 23.06 23.08 72,447 -0.20(-0.86%)
Apr 25, 2012 23.37 23.46 23.24 23.28 44,325 -0.05(-0.21%)
Apr 24, 2012 23.03 23.37 23.00 23.33 52,297 +0.31(+1.35%)
Apr 23, 2012 23.14 23.14 22.85 23.02 49,380 -0.22(-0.95%)
Apr 20, 2012 23.34 23.42 23.23 23.24 57,864 -0.12(-0.51%)
Apr 19, 2012 23.27 23.50 23.23 23.36 47,049 +0.05(+0.21%)
Apr 18, 2012 23.43 23.49 23.31 23.31 94,128 -0.18(-0.77%)
Apr 17, 2012 23.43 23.65 23.43 23.49 46,203 +0.06(+0.26%)
Apr 16, 2012 23.44 23.49 23.34 23.43 59,430 +0.10(+0.43%)
Apr 13, 2012 23.33 23.49 23.32 23.33 41,977 -0.06(-0.26%)
Apr 12, 2012 23.34 23.40 23.25 23.39 87,940 +0.08(+0.34%)
Apr 11, 2012 23.47 23.48 23.27 23.31 69,638 -0.04(-0.17%)
Apr 10, 2012 23.53 23.59 23.32 23.35 104,683 -0.19(-0.81%)
Apr 09, 2012 23.58 23.62 23.50 23.54 44,979 -0.13(-0.55%)
Apr 05, 2012 23.61 23.70 23.61 23.67 38,643 +0.02(+0.08%)
Apr 04, 2012 23.69 23.71 23.59 23.65 61,740 -0.10(-0.42%)
Apr 03, 2012 23.63 23.80 23.62 23.75 64,752 +0.10(+0.42%)
Apr 02, 2012 23.55 23.74 23.55 23.65 45,222 +0.05(+0.21%)
Mar 30, 2012 23.68 23.85 23.60 23.60 69,294 -0.05(-0.21%)
Mar 29, 2012 23.46 23.70 23.46 23.65 92,513 +0.00(+0.00%)
Mar 28, 2012 23.57 23.68 23.54 23.65 95,263 +0.05(+0.21%)
Mar 27, 2012 23.40 23.69 23.37 23.60 128,712 +0.15(+0.64%)
Mar 26, 2012 23.43 23.50 23.40 23.45 59,300 +0.06(+0.26%)
Mar 23, 2012 23.30 23.42 23.29 23.39 35,630 +0.10(+0.43%)
Mar 22, 2012 23.20 23.29 23.18 23.29 43,970 -0.02(-0.09%)
Mar 21, 2012 23.20 23.37 23.15 23.31 85,166 +0.09(+0.39%)
Mar 20, 2012 23.20 23.27 23.13 23.22 42,794 -0.05(-0.21%)
Mar 19, 2012 23.23 23.41 23.19 23.27 77,480 +0.02(+0.09%)
Mar 16, 2012 23.20 23.32 23.19 23.25 131,467 +0.06(+0.26%)
Mar 15, 2012 23.08 23.28 23.07 23.19 52,314 +0.03(+0.13%)
Mar 14, 2012 23.13 23.25 23.02 23.16 47,504 +0.03(+0.13%)
Mar 13, 2012 23.16 23.25 23.10 23.13 86,180 -0.02(-0.09%)
Mar 12, 2012 22.97 23.19 22.97 23.15 62,385 +0.08(+0.35%)
Mar 09, 2012 22.88 23.10 22.80 23.07 145,472 +0.28(+1.23%)
Mar 08, 2012 22.67 22.88 22.67 22.79 63,315 +0.09(+0.40%)
Mar 07, 2012 22.68 22.80 22.61 22.70 61,159 +0.16(+0.71%)
Mar 06, 2012 22.74 22.75 22.30 22.54 119,638 -0.26(-1.14%)
Mar 05, 2012 22.76 22.86 22.74 22.80 62,762 -0.01(-0.04%)
Mar 02, 2012 22.58 22.90 22.58 22.81 73,443 +0.12(+0.53%)
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.