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 (%)
Nov 28, 2008 6.010 6.310 6.000 6.310 6,988 +0.17(+2.77%)
Nov 26, 2008 5.870 6.190 5.610 6.140 51,157 +0.33(+5.68%)
Nov 25, 2008 6.100 6.500 5.650 5.810 63,119 -0.06(-1.02%)
Nov 24, 2008 5.930 6.350 5.850 5.870 47,799 +0.18(+3.18%)
Nov 21, 2008 5.500 5.689 5.300 5.689 28,268 +0.42(+7.95%)
Nov 20, 2008 6.090 7.200 5.090 5.270 21,480 -1.07(-16.88%)
Nov 19, 2008 6.800 6.850 6.340 6.340 30,848 -0.45(-6.63%)
Nov 18, 2008 6.780 7.110 6.700 6.790 37,445 -0.24(-3.41%)
Nov 17, 2008 7.210 7.210 6.790 7.030 13,354 -0.29(-4.02%)
Nov 14, 2008 7.250 7.830 7.170 7.325 31,857 -0.23(-2.98%)
Nov 13, 2008 8.390 8.390 7.000 7.550 44,367 -0.76(-9.15%)
Nov 12, 2008 8.500 8.600 8.310 8.310 32,773 -0.38(-4.37%)
Nov 11, 2008 8.810 8.820 8.400 8.690 23,233 -0.08(-0.96%)
Nov 10, 2008 8.790 8.830 8.640 8.774 18,145 +0.23(+2.74%)
Nov 07, 2008 8.450 8.790 8.110 8.540 34,265 +0.29(+3.52%)
Nov 06, 2008 8.180 8.290 7.740 8.250 17,505 +0.04(+0.49%)
Nov 05, 2008 8.420 8.670 8.210 8.210 8,475 -0.44(-5.09%)
Nov 04, 2008 8.340 9.240 8.340 8.650 41,182 +0.54(+6.65%)
Nov 03, 2008 8.080 8.250 8.080 8.111 10,223 -0.03(-0.36%)
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%)
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.