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, 2012 23.96 24.00 23.90 23.95 31,990 -0.01(-0.04%)
Oct 26, 2012 23.82 23.96 23.96 23.96 16,700 +0.08(+0.34%)
Oct 25, 2012 23.77 23.91 23.74 23.88 18,355 +0.05(+0.21%)
Oct 24, 2012 23.93 24.00 23.78 23.83 16,764 -0.17(-0.71%)
Oct 23, 2012 23.92 24.00 23.81 24.00 20,269 +0.00(+0.00%)
Oct 19, 2012 24.12 24.12 23.91 24.00 17,492 -0.07(-0.29%)
Oct 18, 2012 24.02 24.11 23.90 24.07 31,953 +0.05(+0.21%)
Oct 17, 2012 24.02 24.12 24.01 24.02 16,060 -0.01(-0.04%)
Oct 16, 2012 24.07 24.15 23.95 24.03 27,113 -0.04(-0.17%)
Oct 15, 2012 24.14 24.21 23.97 24.07 19,469 -0.09(-0.37%)
Oct 12, 2012 24.14 24.19 24.03 24.16 21,370 +0.09(+0.37%)
Oct 11, 2012 24.12 24.15 24.00 24.07 15,055 +0.03(+0.12%)
Oct 10, 2012 24.10 24.18 23.91 24.04 33,246 +0.00(+0.00%)
Oct 09, 2012 24.12 24.15 23.98 24.04 20,059 -0.08(-0.33%)
Oct 08, 2012 24.20 24.23 24.09 24.12 9,805 -0.01(-0.04%)
Oct 05, 2012 24.23 24.40 24.07 24.13 22,370 -0.05(-0.21%)
Oct 04, 2012 24.10 24.24 24.05 24.18 41,388 +0.01(+0.04%)
Oct 03, 2012 24.04 24.17 23.87 24.17 38,123 +0.19(+0.79%)
Oct 02, 2012 23.96 23.99 23.84 23.98 24,665 +0.14(+0.59%)
Oct 01, 2012 23.63 23.85 23.63 23.84 19,376 +0.21(+0.89%)
Sep 28, 2012 23.62 23.80 23.62 23.63 39,378 -0.06(-0.25%)
Sep 27, 2012 23.58 23.69 23.52 23.69 18,953 +0.11(+0.47%)
Sep 26, 2012 23.60 23.61 23.46 23.58 22,215 +0.03(+0.13%)
Sep 25, 2012 23.52 23.69 23.43 23.55 29,637 +0.14(+0.60%)
Sep 24, 2012 23.44 23.65 23.39 23.41 33,028 -0.11(-0.47%)
Sep 21, 2012 23.46 23.64 23.45 23.52 22,270 -0.05(-0.21%)
Sep 20, 2012 23.57 23.62 23.45 23.57 29,936 +0.03(+0.13%)
Sep 19, 2012 23.47 23.69 23.42 23.54 25,608 +0.12(+0.51%)
Sep 18, 2012 23.38 23.59 23.37 23.42 36,196 +0.02(+0.09%)
Sep 17, 2012 23.29 23.40 23.15 23.40 13,681 +0.12(+0.52%)
Sep 14, 2012 23.25 23.32 23.25 23.28 22,587 -0.04(-0.17%)
Sep 13, 2012 23.17 23.40 23.14 23.32 30,647 +0.05(+0.21%)
Sep 12, 2012 23.23 23.39 23.19 23.27 34,819 +0.23(+1.00%)
Sep 11, 2012 22.94 23.38 22.93 23.04 25,586 -0.01(-0.04%)
Sep 10, 2012 22.47 23.18 22.47 23.05 38,250 +0.44(+1.95%)
Sep 07, 2012 22.45 22.61 22.45 22.61 15,321 +0.21(+0.94%)
Sep 06, 2012 22.34 22.48 22.22 22.40 25,782 +0.06(+0.27%)
Sep 05, 2012 22.22 22.40 22.15 22.34 19,095 +0.01(+0.04%)
Sep 04, 2012 22.23 22.49 22.23 22.33 18,658 +0.01(+0.04%)
Aug 31, 2012 22.42 22.42 22.28 22.32 24,702 -0.04(-0.18%)
Aug 30, 2012 22.30 22.45 22.25 22.36 18,736 +0.06(+0.27%)
Aug 29, 2012 22.01 22.34 22.01 22.30 18,062 -0.18(-0.80%)
Aug 27, 2012 22.51 22.58 22.47 22.48 18,047 -0.11(-0.49%)
Aug 24, 2012 22.55 22.59 22.46 22.59 23,444 +0.13(+0.58%)
Aug 23, 2012 22.29 22.59 22.29 22.46 29,774 +0.00(+0.00%)
Aug 22, 2012 22.47 22.50 22.35 22.46 33,472 +0.03(+0.13%)
Aug 21, 2012 22.35 22.50 22.35 22.43 28,513 +0.12(+0.54%)
Aug 20, 2012 21.99 22.58 21.98 22.31 29,282 +0.32(+1.46%)
Aug 17, 2012 21.98 22.00 21.92 21.99 28,328 +0.00(+0.00%)
Aug 16, 2012 21.92 22.02 21.92 21.99 14,634 -0.01(-0.05%)
Aug 15, 2012 22.05 22.14 21.97 22.00 23,643 -0.01(-0.05%)
Aug 14, 2012 22.00 22.03 21.79 22.01 19,233 -0.04(-0.18%)
Aug 13, 2012 21.93 22.19 21.78 22.05 23,551 +0.12(+0.55%)
Aug 10, 2012 21.66 21.94 21.63 21.93 23,243 +0.10(+0.46%)
Aug 09, 2012 21.82 22.00 21.82 21.83 26,084 +0.09(+0.41%)
Aug 08, 2012 21.53 21.96 21.51 21.74 36,096 +0.04(+0.18%)
Aug 07, 2012 21.70 21.84 21.56 21.70 70,917 +0.05(+0.23%)
Aug 06, 2012 21.40 21.79 21.36 21.65 28,353 +0.23(+1.07%)
Aug 03, 2012 21.29 21.54 21.21 21.42 24,789 +0.22(+1.04%)
Aug 02, 2012 21.01 21.33 21.01 21.20 20,856 +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.