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 (%)
Oct 31, 2008 7.990 8.210 7.810 8.140 33,577 +0.34(+4.36%)
Oct 30, 2008 7.850 8.220 7.750 7.800 15,287 +0.15(+1.96%)
Oct 29, 2008 7.240 7.750 7.194 7.650 18,600 +0.20(+2.68%)
Oct 28, 2008 7.250 8.000 7.250 7.450 24,039 +0.30(+4.18%)
Oct 27, 2008 7.800 7.830 7.150 7.151 13,279 -0.85(-10.61%)
Oct 24, 2008 7.850 8.200 7.650 8.000 19,900 -0.34(-4.12%)
Oct 23, 2008 8.520 8.940 8.344 8.344 12,400 -0.17(-1.95%)
Oct 22, 2008 8.720 9.000 8.390 8.510 22,515 -0.39(-4.38%)
Oct 21, 2008 7.510 9.060 7.510 8.900 38,300 +0.90(+11.25%)
Oct 20, 2008 7.340 8.320 7.340 8.000 29,100 +0.71(+9.74%)
Oct 17, 2008 7.170 7.440 6.560 7.290 33,700 -0.01(-0.14%)
Oct 16, 2008 7.860 7.870 7.080 7.300 15,552 -0.31(-4.07%)
Oct 15, 2008 7.610 8.560 7.500 7.610 19,965 -0.73(-8.75%)
Oct 14, 2008 6.950 8.870 6.770 8.340 67,752 +2.07(+33.01%)
Oct 13, 2008 4.350 7.010 4.350 6.270 118,612 +2.33(+59.14%)
Oct 10, 2008 4.000 4.760 2.840 3.940 76,600 -1.41(-26.36%)
Oct 09, 2008 5.400 6.060 5.010 5.350 31,700 -0.09(-1.65%)
Oct 08, 2008 5.790 6.180 5.000 5.440 69,691 -0.74(-11.97%)
Oct 07, 2008 6.910 7.300 6.160 6.180 43,275 -0.69(-10.04%)
Oct 06, 2008 8.600 8.600 6.660 6.870 37,951 -0.98(-12.48%)
Oct 03, 2008 7.840 8.082 7.380 7.850 50,656 +0.34(+4.46%)
Oct 02, 2008 8.020 8.436 7.420 7.514 32,800 -0.49(-6.07%)
Oct 01, 2008 6.980 8.450 6.550 8.000 45,641 +1.01(+14.45%)
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%)
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.