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 31, 2012 20.30 20.46 20.10 20.24 29,249 -0.14(-0.69%)
May 30, 2012 20.64 20.85 20.27 20.38 13,313 -0.60(-2.86%)
May 29, 2012 21.02 21.19 20.78 20.98 31,258 +0.28(+1.35%)
May 25, 2012 20.39 20.93 20.33 20.70 11,081 +0.37(+1.82%)
May 24, 2012 20.14 20.75 20.14 20.33 27,412 +0.12(+0.59%)
May 23, 2012 20.20 20.39 19.71 20.21 40,906 -0.04(-0.20%)
May 22, 2012 19.72 20.79 19.64 20.25 42,613 +0.72(+3.69%)
May 21, 2012 18.38 19.74 18.29 19.53 23,273 +1.37(+7.54%)
May 18, 2012 19.04 19.18 18.01 18.16 62,003 -0.84(-4.42%)
May 17, 2012 19.79 19.84 19.00 19.00 32,672 -0.91(-4.58%)
May 16, 2012 20.05 20.14 19.58 19.91 61,264 -0.12(-0.58%)
May 15, 2012 20.00 20.09 19.85 20.03 41,532 +0.10(+0.50%)
May 14, 2012 20.59 20.59 19.85 19.93 25,324 -0.88(-4.23%)
May 11, 2012 21.20 21.20 20.75 20.81 31,016 -0.39(-1.84%)
May 10, 2012 21.16 21.25 21.06 21.20 19,995 +0.19(+0.90%)
May 09, 2012 21.05 21.09 20.88 21.01 10,017 -0.14(-0.66%)
May 08, 2012 21.07 21.23 21.07 21.15 18,592 +0.00(+0.00%)
May 07, 2012 21.11 21.20 21.09 21.15 14,012 -0.06(-0.27%)
May 04, 2012 21.14 21.28 21.10 21.21 22,623 +0.09(+0.42%)
May 03, 2012 20.98 21.18 20.98 21.12 12,742 +0.22(+1.05%)
May 02, 2012 20.88 21.00 20.78 20.90 7,562 -0.09(-0.42%)
May 01, 2012 20.82 21.08 20.82 20.99 12,217 +0.11(+0.52%)
Apr 30, 2012 21.00 21.00 20.83 20.88 16,070 -0.05(-0.24%)
Apr 27, 2012 20.86 21.00 20.86 20.93 9,791 +0.07(+0.34%)
Apr 26, 2012 21.17 21.17 20.86 20.86 32,033 -0.29(-1.37%)
Apr 25, 2012 21.34 21.34 21.11 21.15 27,520 -0.08(-0.38%)
Apr 24, 2012 21.30 21.34 21.10 21.23 16,453 -0.12(-0.56%)
Apr 23, 2012 21.69 21.69 21.06 21.35 25,627 -0.40(-1.84%)
Apr 20, 2012 21.93 21.93 21.61 21.75 23,658 -0.05(-0.23%)
Apr 19, 2012 21.62 21.88 21.62 21.80 14,386 +0.18(+0.83%)
Apr 18, 2012 21.67 21.68 21.62 21.62 7,373 +0.02(+0.09%)
Apr 17, 2012 21.78 21.78 21.55 21.60 24,969 -0.04(-0.18%)
Apr 16, 2012 21.64 21.78 21.56 21.64 9,821 +0.10(+0.46%)
Apr 13, 2012 21.86 21.93 21.42 21.54 58,788 -0.60(-2.71%)
Apr 12, 2012 21.82 22.25 21.72 22.14 50,957 +0.42(+1.93%)
Apr 11, 2012 21.90 21.90 21.56 21.72 10,292 -0.16(-0.73%)
Apr 10, 2012 21.93 21.99 21.52 21.88 60,777 -0.06(-0.27%)
Apr 09, 2012 21.77 21.94 21.68 21.94 7,331 -0.04(-0.18%)
Apr 05, 2012 21.96 22.00 21.83 21.98 16,478 +0.03(+0.14%)
Apr 04, 2012 22.00 22.00 21.75 21.95 11,413 -0.11(-0.50%)
Apr 03, 2012 21.85 22.20 21.71 22.06 25,890 +0.05(+0.23%)
Apr 02, 2012 21.85 22.04 21.80 22.01 10,732 +0.16(+0.73%)
Mar 30, 2012 22.01 22.01 21.83 21.85 14,700 -0.10(-0.46%)
Mar 29, 2012 22.14 22.44 21.90 21.95 20,904 -0.17(-0.77%)
Mar 28, 2012 21.70 22.12 21.70 22.12 16,731 +0.35(+1.59%)
Mar 27, 2012 21.70 21.88 21.66 21.77 13,866 +0.16(+0.76%)
Mar 26, 2012 21.42 21.89 21.37 21.61 20,809 +0.23(+1.08%)
Mar 23, 2012 21.28 21.50 21.21 21.38 23,295 +0.15(+0.71%)
Mar 22, 2012 21.25 21.32 21.13 21.23 21,433 -0.19(-0.89%)
Mar 21, 2012 21.50 21.54 21.32 21.42 13,926 -0.08(-0.37%)
Mar 20, 2012 21.59 21.59 21.33 21.50 33,103 -0.02(-0.09%)
Mar 19, 2012 21.41 21.55 21.32 21.52 18,481 +0.19(+0.89%)
Mar 16, 2012 21.11 21.46 21.06 21.33 13,790 +0.24(+1.14%)
Mar 15, 2012 20.98 21.09 20.76 21.09 23,206 +0.02(+0.09%)
Mar 14, 2012 21.09 21.14 20.99 21.07 13,836 -0.04(-0.19%)
Mar 13, 2012 20.98 21.25 20.85 21.11 96,899 +0.11(+0.52%)
Mar 12, 2012 20.94 21.00 20.75 21.00 39,786 +0.11(+0.53%)
Mar 09, 2012 20.77 20.89 20.75 20.89 31,589 +0.12(+0.58%)
Mar 08, 2012 20.76 20.84 20.73 20.77 9,330 +0.07(+0.34%)
Mar 07, 2012 20.60 20.74 20.46 20.70 18,630 +0.26(+1.27%)
Mar 06, 2012 20.39 20.50 20.25 20.44 10,754 -0.11(-0.54%)
Mar 05, 2012 20.46 20.64 20.42 20.55 27,070 -0.05(-0.24%)
Mar 02, 2012 20.57 20.80 20.51 20.60 34,583 -0.05(-0.24%)
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.