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, 2014 24.09 24.47 24.09 24.46 23,024 +0.30(+1.24%)
Oct 30, 2014 24.14 24.45 24.05 24.16 15,750 -0.07(-0.29%)
Oct 29, 2014 24.61 24.61 24.23 24.23 25,375 -0.28(-1.14%)
Oct 28, 2014 24.50 24.62 24.39 24.51 38,791 -0.09(-0.37%)
Oct 27, 2014 24.14 24.80 24.12 24.60 83,228 +0.48(+1.99%)
Oct 24, 2014 23.97 24.28 23.76 24.12 30,187 +0.13(+0.54%)
Oct 23, 2014 23.86 24.10 23.81 23.99 25,955 +0.17(+0.72%)
Oct 22, 2014 23.80 23.97 23.75 23.82 32,072 -0.03(-0.13%)
Oct 21, 2014 23.67 23.93 23.67 23.85 22,275 +0.21(+0.89%)
Oct 20, 2014 23.62 23.64 23.47 23.64 14,463 -0.10(-0.42%)
Oct 17, 2014 23.40 23.74 23.36 23.74 20,224 +0.32(+1.37%)
Oct 16, 2014 23.41 23.42 23.37 23.42 32,111 -0.09(-0.38%)
Oct 15, 2014 23.39 23.56 23.23 23.51 24,281 -0.03(-0.13%)
Oct 14, 2014 23.41 23.68 23.39 23.54 26,773 +0.15(+0.64%)
Oct 13, 2014 23.41 23.41 23.31 23.39 11,454 -0.14(-0.59%)
Oct 10, 2014 23.57 23.58 23.32 23.53 7,236 -0.14(-0.59%)
Oct 09, 2014 23.65 23.71 23.54 23.67 17,043 -0.10(-0.42%)
Oct 08, 2014 23.58 23.81 23.50 23.77 11,571 +0.11(+0.46%)
Oct 07, 2014 23.62 23.96 23.55 23.66 16,184 +0.03(+0.13%)
Oct 06, 2014 23.54 23.69 23.54 23.63 9,788 +0.09(+0.38%)
Oct 03, 2014 23.71 23.71 23.46 23.54 35,419 -0.16(-0.68%)
Oct 02, 2014 23.65 23.76 23.55 23.70 6,225 +0.05(+0.20%)
Oct 01, 2014 23.59 23.88 23.59 23.65 16,554 +0.00(+0.01%)
Sep 30, 2014 23.58 23.76 23.54 23.65 6,951 +0.01(+0.04%)
Sep 29, 2014 23.54 23.78 23.52 23.64 23,636 +0.02(+0.08%)
Sep 26, 2014 23.52 23.76 23.45 23.62 22,521 +0.06(+0.25%)
Sep 25, 2014 23.76 23.76 23.42 23.56 20,313 -0.10(-0.42%)
Sep 24, 2014 23.50 23.68 23.50 23.66 20,059 +0.01(+0.04%)
Sep 23, 2014 23.69 23.69 23.51 23.65 20,542 -0.06(-0.25%)
Sep 22, 2014 23.86 23.91 23.70 23.71 18,959 -0.25(-1.04%)
Sep 19, 2014 23.92 23.98 23.86 23.96 25,710 -0.01(-0.04%)
Sep 18, 2014 23.82 24.08 23.80 23.97 22,460 +0.15(+0.63%)
Sep 17, 2014 23.80 23.89 23.77 23.82 13,680 +0.02(+0.08%)
Sep 16, 2014 23.75 23.98 23.73 23.80 34,683 +0.05(+0.21%)
Sep 15, 2014 23.73 23.79 23.70 23.75 22,154 +0.03(+0.13%)
Sep 12, 2014 23.80 23.81 23.60 23.72 20,902 -0.11(-0.46%)
Sep 11, 2014 23.85 23.88 23.75 23.83 20,529 -0.02(-0.08%)
Sep 10, 2014 23.77 23.77 23.72 23.85 23,017 +0.01(+0.04%)
Sep 09, 2014 23.96 24.04 23.82 23.84 20,422 -0.18(-0.77%)
Sep 08, 2014 24.03 24.10 23.93 24.02 14,038 -0.08(-0.31%)
Sep 05, 2014 24.05 24.12 23.93 24.10 25,731 +0.12(+0.48%)
Sep 04, 2014 24.19 24.19 23.90 23.98 32,129 -0.32(-1.30%)
Sep 03, 2014 24.23 24.31 24.08 24.30 19,350 +0.02(+0.08%)
Sep 02, 2014 24.26 24.32 24.14 24.28 28,029 -0.09(-0.37%)
Aug 29, 2014 24.25 24.37 24.37 24.37 43,900 +0.22(+0.91%)
Aug 28, 2014 23.91 24.25 22.92 24.15 51,234 +0.10(+0.42%)
Aug 27, 2014 24.00 24.05 23.83 24.05 28,120 -0.18(-0.74%)
Aug 26, 2014 24.09 24.25 24.05 24.23 22,156 +0.13(+0.56%)
Aug 25, 2014 24.05 24.10 24.05 24.10 26,509 +0.05(+0.19%)
Aug 22, 2014 24.01 24.06 23.89 24.05 12,357 +0.03(+0.12%)
Aug 21, 2014 23.95 24.06 23.95 24.02 19,099 +0.05(+0.21%)
Aug 20, 2014 23.96 24.06 23.93 23.97 9,528 -0.11(-0.46%)
Aug 19, 2014 24.08 24.08 23.81 24.08 12,922 +0.04(+0.17%)
Aug 18, 2014 23.95 24.09 23.88 24.04 19,433 +0.16(+0.67%)
Aug 15, 2014 23.81 23.93 23.81 23.88 12,813 +0.04(+0.17%)
Aug 14, 2014 23.85 23.71 23.65 23.84 17,068 +0.13(+0.55%)
Aug 13, 2014 23.50 23.80 23.50 23.71 25,838 +0.25(+1.07%)
Aug 12, 2014 23.44 23.53 23.41 23.46 8,654 +0.00(+0.00%)
Aug 11, 2014 23.33 23.53 23.33 23.46 4,792 +0.08(+0.34%)
Aug 08, 2014 23.47 23.66 23.37 23.38 25,519 -0.07(-0.30%)
Aug 07, 2014 23.25 23.45 23.23 23.45 16,923 +0.13(+0.56%)
Aug 06, 2014 23.02 23.39 22.99 23.32 23,564 +0.33(+1.43%)
Aug 05, 2014 23.06 23.20 22.95 22.99 52,048 -0.21(-0.91%)
Aug 04, 2014 23.21 23.27 23.07 23.20 13,359 +0.01(+0.04%)
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.