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 (%)
Sep 30, 2008 6.520 7.020 6.110 6.990 37,250 +0.74(+11.84%)
Sep 29, 2008 9.380 9.380 6.210 6.250 145,599 -3.30(-34.55%)
Sep 26, 2008 9.693 9.850 9.280 9.550 0 -0.37(-3.73%)
Sep 25, 2008 9.990 9.990 9.490 9.920 44,727 +0.10(+1.02%)
Sep 24, 2008 9.950 9.950 9.210 9.820 30,434 +0.33(+3.48%)
Sep 23, 2008 10.34 10.35 8.000 9.490 25,700 -0.86(-8.31%)
Sep 22, 2008 11.00 11.35 10.35 10.35 41,021 +0.17(+1.67%)
Sep 19, 2008 10.00 14.90 9.000 10.18 0 +2.88(+39.45%)
Sep 18, 2008 5.750 7.300 5.000 7.300 155,600 +2.15(+41.75%)
Sep 17, 2008 6.950 7.630 4.720 5.150 151,432 -1.78(-25.69%)
Sep 16, 2008 9.900 9.900 6.320 6.930 47,800 -2.81(-28.85%)
Sep 15, 2008 10.65 10.89 9.740 9.740 60,800 -1.29(-11.70%)
Sep 12, 2008 11.71 11.82 10.68 11.03 37,777 -0.94(-7.85%)
Sep 11, 2008 12.07 12.20 11.76 11.97 31,292 -0.40(-3.23%)
Sep 10, 2008 11.91 12.37 11.91 12.37 45,912 +0.48(+4.04%)
Sep 09, 2008 13.96 14.14 11.40 11.89 76,177 -2.23(-15.79%)
Sep 08, 2008 14.52 14.53 13.75 14.12 22,592 -0.11(-0.77%)
Sep 05, 2008 14.05 14.26 14.05 14.23 0 -0.03(-0.22%)
Sep 04, 2008 14.44 14.44 14.19 14.26 9,448 -0.14(-0.96%)
Sep 03, 2008 14.55 14.60 14.13 14.40 51,609 -0.20(-1.37%)
Sep 02, 2008 14.60 14.72 14.33 14.60 46,993 +0.09(+0.62%)
Aug 29, 2008 14.61 14.67 14.51 14.51 14,573 -0.05(-0.34%)
Aug 28, 2008 14.65 14.73 14.55 14.56 20,927 -0.02(-0.14%)
Aug 27, 2008 14.74 14.75 14.42 14.58 46,823 -0.26(-1.75%)
Aug 26, 2008 14.30 14.98 14.17 14.84 29,353 +0.59(+4.14%)
Aug 25, 2008 14.29 14.29 14.02 14.25 18,858 -0.05(-0.35%)
Aug 22, 2008 14.13 14.35 13.92 14.30 20,180 +0.34(+2.44%)
Aug 21, 2008 14.50 14.65 13.96 13.96 19,040 -0.54(-3.72%)
Aug 20, 2008 14.76 14.86 14.50 14.50 14,299 -0.20(-1.36%)
Aug 19, 2008 14.89 15.04 14.52 14.70 21,051 -0.24(-1.61%)
Aug 18, 2008 15.10 15.15 14.60 14.94 39,300 -0.06(-0.40%)
Aug 15, 2008 14.88 15.44 14.88 15.00 0 +0.05(+0.33%)
Aug 14, 2008 15.20 15.25 14.95 14.95 15,849 -0.30(-1.97%)
Aug 13, 2008 15.43 15.45 15.20 15.25 11,191 -0.06(-0.39%)
Aug 12, 2008 15.18 15.50 15.10 15.31 27,970 -0.08(-0.52%)
Aug 11, 2008 15.20 15.40 14.74 15.39 30,820 +0.35(+2.33%)
Aug 08, 2008 14.89 15.50 14.89 15.04 21,848 -0.02(-0.13%)
Aug 07, 2008 15.13 15.46 14.86 15.06 38,935 -0.42(-2.71%)
Aug 06, 2008 15.50 15.94 15.10 15.48 30,600 -0.02(-0.13%)
Aug 05, 2008 15.60 16.45 14.94 15.50 88,858 +0.03(+0.19%)
Aug 04, 2008 15.36 16.16 14.98 15.47 28,994 +0.11(+0.72%)
Aug 01, 2008 15.52 15.60 15.08 15.36 17,817 -0.14(-0.90%)
Jul 31, 2008 16.00 16.00 15.04 15.50 28,134 -0.10(-0.64%)
Jul 30, 2008 15.30 15.84 14.69 15.60 32,273 +0.35(+2.30%)
Jul 29, 2008 15.25 15.83 14.35 15.25 19,858 +0.48(+3.25%)
Jul 28, 2008 16.17 16.20 14.35 14.77 47,034 -1.61(-9.83%)
Jul 25, 2008 16.35 17.02 15.96 16.38 51,371 -0.09(-0.55%)
Jul 24, 2008 17.26 17.26 16.01 16.47 56,600 -0.46(-2.72%)
Jul 23, 2008 16.79 18.04 16.77 16.93 24,518 +0.30(+1.80%)
Jul 22, 2008 16.19 16.69 16.00 16.63 37,556 +0.26(+1.59%)
Jul 21, 2008 15.91 16.72 15.91 16.37 46,043 +0.60(+3.80%)
Jul 18, 2008 15.03 15.91 14.47 15.77 39,201 +1.02(+6.92%)
Jul 17, 2008 13.49 14.78 13.49 14.75 45,236 +1.36(+10.16%)
Jul 16, 2008 12.02 13.40 12.02 13.39 28,986 +1.62(+13.76%)
Jul 15, 2008 12.70 12.70 9.250 11.77 150,089 -1.35(-10.30%)
Jul 14, 2008 15.10 15.10 12.96 13.12 37,114 -2.12(-13.93%)
Jul 11, 2008 15.69 15.93 14.50 15.24 21,936 -0.66(-4.12%)
Jul 10, 2008 15.81 16.00 15.74 15.90 12,463 -0.14(-0.87%)
Jul 09, 2008 16.25 16.39 16.04 16.04 9,098 -0.11(-0.68%)
Jul 08, 2008 16.64 16.64 16.05 16.15 19,615 -0.56(-3.35%)
Jul 07, 2008 16.25 16.87 15.74 16.71 13,990 +0.28(+1.70%)
Jul 04, 2008 16.49 16.50 16.27 16.43 2,305 +0.00(+0.00%)
Jul 03, 2008 16.49 16.50 16.27 16.43 2,305 +0.03(+0.19%)
Jul 02, 2008 16.74 17.05 16.40 16.40 31,403 -0.35(-2.10%)
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.