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 (%)
May 30, 2014 23.26 23.45 23.21 23.34 26,660 +0.03(+0.13%)
May 29, 2014 23.25 23.35 23.16 23.31 22,764 +0.01(+0.04%)
May 28, 2014 23.05 23.30 22.78 23.30 85,885 +0.14(+0.60%)
May 27, 2014 23.00 23.25 23.00 23.16 37,632 +0.15(+0.65%)
May 23, 2014 22.97 23.01 23.01 23.01 111,600 -0.03(-0.13%)
May 22, 2014 23.16 23.17 23.00 23.04 12,129 -0.15(-0.65%)
May 21, 2014 23.32 23.39 23.15 23.19 14,318 -0.15(-0.64%)
May 20, 2014 23.37 23.42 23.27 23.34 34,267 +0.18(+0.78%)
May 19, 2014 22.94 23.20 22.90 23.16 22,999 +0.29(+1.27%)
May 16, 2014 23.13 23.15 22.63 22.87 70,865 -0.13(-0.57%)
May 15, 2014 23.15 23.27 22.98 23.00 28,246 -0.10(-0.43%)
May 14, 2014 23.28 23.28 23.10 23.10 8,006 -0.06(-0.26%)
May 13, 2014 23.36 23.50 23.09 23.16 68,221 -0.21(-0.90%)
May 12, 2014 23.50 23.71 23.37 23.37 120,284 -0.17(-0.72%)
May 09, 2014 23.58 23.65 23.45 23.54 26,672 +0.00(+0.00%)
May 08, 2014 23.44 23.59 23.36 23.54 50,851 +0.06(+0.26%)
May 07, 2014 23.29 23.63 23.23 23.48 108,882 +0.06(+0.26%)
May 06, 2014 23.36 23.47 23.18 23.42 128,173 +0.10(+0.43%)
May 05, 2014 23.10 23.33 23.02 23.32 101,418 +0.32(+1.39%)
May 02, 2014 23.20 23.44 22.92 23.00 53,853 -0.18(-0.78%)
May 01, 2014 22.91 23.18 22.58 23.18 70,613 +0.19(+0.83%)
Apr 30, 2014 22.73 23.00 22.67 22.99 23,089 +0.16(+0.70%)
Apr 29, 2014 22.54 22.93 22.54 22.83 12,167 +0.29(+1.29%)
Apr 28, 2014 22.40 22.63 22.15 22.54 27,761 +0.22(+0.99%)
Apr 25, 2014 22.21 22.35 22.21 22.32 22,945 +0.09(+0.40%)
Apr 24, 2014 22.39 22.39 22.04 22.23 9,892 -0.04(-0.18%)
Apr 23, 2014 22.20 22.39 22.14 22.27 27,115 +0.08(+0.36%)
Apr 22, 2014 21.98 22.23 21.70 22.19 75,719 +0.31(+1.42%)
Apr 21, 2014 21.74 21.94 21.66 21.88 25,464 +0.13(+0.60%)
Apr 17, 2014 21.34 21.75 21.75 21.75 134,200 +0.46(+2.14%)
Apr 16, 2014 21.32 21.35 21.26 21.29 12,736 +0.01(+0.07%)
Apr 15, 2014 21.24 21.38 21.24 21.28 14,138 +0.01(+0.05%)
Apr 14, 2014 21.26 21.28 21.17 21.27 9,873 +0.11(+0.52%)
Apr 11, 2014 21.32 21.32 21.14 21.16 25,613 -0.15(-0.69%)
Apr 10, 2014 21.30 21.38 21.26 21.31 27,914 +0.01(+0.04%)
Apr 09, 2014 21.35 21.36 21.27 21.30 32,054 -0.02(-0.09%)
Apr 08, 2014 21.33 21.35 21.25 21.32 28,150 +0.03(+0.14%)
Apr 07, 2014 21.34 21.35 21.25 21.29 11,266 +0.00(+0.00%)
Apr 04, 2014 21.46 21.46 21.23 21.29 75,309 -0.05(-0.23%)
Apr 03, 2014 21.28 21.35 21.23 21.34 50,351 +0.05(+0.23%)
Apr 02, 2014 21.33 21.41 21.18 21.29 61,475 -0.04(-0.19%)
Apr 01, 2014 21.48 21.54 21.28 21.33 87,754 -0.04(-0.19%)
Mar 31, 2014 21.49 21.65 21.33 21.37 54,935 -0.09(-0.42%)
Mar 28, 2014 21.41 21.46 21.40 21.46 21,571 +0.07(+0.33%)
Mar 27, 2014 21.28 21.53 21.28 21.39 16,734 +0.00(+0.00%)
Mar 26, 2014 21.42 21.45 21.28 21.39 75,337 -0.01(-0.05%)
Mar 25, 2014 21.40 21.42 21.25 21.40 37,980 +0.11(+0.52%)
Mar 24, 2014 21.15 21.32 21.14 21.29 24,225 +0.04(+0.19%)
Mar 21, 2014 21.24 21.30 21.13 21.25 23,057 -0.01(-0.05%)
Mar 20, 2014 21.16 21.27 21.06 21.26 23,296 +0.11(+0.52%)
Mar 19, 2014 21.43 21.51 21.12 21.15 40,091 -0.19(-0.89%)
Mar 18, 2014 21.24 21.41 21.08 21.34 60,999 +0.06(+0.28%)
Mar 17, 2014 21.26 21.39 21.15 21.28 53,872 +0.14(+0.66%)
Mar 14, 2014 21.01 21.22 21.01 21.14 35,493 +0.08(+0.38%)
Mar 13, 2014 21.07 21.25 20.95 21.06 52,724 -0.02(-0.11%)
Mar 12, 2014 21.13 21.16 21.00 21.08 17,456 -0.06(-0.27%)
Mar 11, 2014 21.19 21.24 21.12 21.14 31,009 -0.10(-0.47%)
Mar 10, 2014 21.13 21.28 21.12 21.24 11,584 +0.11(+0.52%)
Mar 07, 2014 21.32 21.33 21.13 21.13 10,143 -0.03(-0.14%)
Mar 06, 2014 21.33 21.33 21.16 21.16 14,051 -0.06(-0.28%)
Mar 05, 2014 21.31 21.31 21.12 21.22 11,248 -0.01(-0.05%)
Mar 04, 2014 21.23 21.23 21.12 21.23 44,279 +0.02(+0.09%)
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.