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 (%)
Feb 28, 2017 25.00 25.00 24.64 24.80 22,042 -0.10(-0.40%)
Feb 27, 2017 24.93 25.07 24.83 24.89 24,591 -0.32(-1.29%)
Feb 24, 2017 24.80 25.24 24.75 25.22 64,242 +0.40(+1.61%)
Feb 23, 2017 24.63 24.82 24.42 24.82 23,608 +0.37(+1.51%)
Feb 22, 2017 24.65 24.65 24.45 24.45 3,518 +0.05(+0.20%)
Feb 21, 2017 24.59 24.59 24.30 24.40 7,663 -0.20(-0.81%)
Feb 17, 2017 24.60 24.60 24.60 0 +0.14(+0.57%)
Feb 16, 2017 24.32 24.66 24.29 24.46 28,532 +0.08(+0.33%)
Feb 15, 2017 24.12 24.38 24.04 24.38 16,996 +0.23(+0.95%)
Feb 14, 2017 24.08 24.17 23.88 24.15 8,811 -0.04(-0.17%)
Feb 13, 2017 24.12 24.32 24.12 24.19 29,202 +0.07(+0.29%)
Feb 10, 2017 23.85 24.21 23.85 24.12 18,996 +0.24(+1.01%)
Feb 09, 2017 23.69 24.00 23.63 23.88 19,477 +0.20(+0.84%)
Feb 08, 2017 23.60 23.76 23.55 23.68 22,494 +0.13(+0.55%)
Feb 07, 2017 23.23 23.55 23.21 23.55 13,781 +0.23(+0.99%)
Feb 06, 2017 23.25 23.33 23.20 23.32 14,150 +0.15(+0.65%)
Feb 03, 2017 23.07 23.34 23.07 23.17 14,617 +0.10(+0.43%)
Feb 02, 2017 23.14 23.27 23.05 23.07 29,000 -0.02(-0.09%)
Feb 01, 2017 23.23 23.29 23.07 23.09 11,707 -0.18(-0.77%)
Jan 31, 2017 23.11 23.44 23.04 23.27 18,585 +0.15(+0.65%)
Jan 30, 2017 23.08 23.14 22.83 23.12 18,488 +0.03(+0.13%)
Jan 27, 2017 22.99 23.10 22.99 23.09 11,138 -0.03(-0.13%)
Jan 26, 2017 23.07 23.13 22.79 23.12 20,702 +0.20(+0.85%)
Jan 25, 2017 22.96 23.07 22.85 22.93 10,995 -0.15(-0.67%)
Jan 24, 2017 23.19 23.27 23.04 23.08 14,456 -0.09(-0.39%)
Jan 23, 2017 23.26 23.28 22.99 23.17 16,745 -0.01(-0.04%)
Jan 20, 2017 23.63 23.77 23.18 23.18 77,002 -0.37(-1.57%)
Jan 19, 2017 23.84 23.84 23.51 23.55 28,597 -0.30(-1.26%)
Jan 18, 2017 23.65 23.87 23.65 23.85 19,402 +0.24(+1.02%)
Jan 17, 2017 23.65 23.75 23.46 23.61 12,703 +0.05(+0.21%)
Jan 13, 2017 23.56 23.56 23.56 0 -0.19(-0.80%)
Jan 12, 2017 23.95 23.95 23.41 23.75 12,670 -0.11(-0.48%)
Jan 11, 2017 23.43 23.87 23.26 23.86 24,815 +0.42(+1.81%)
Jan 10, 2017 23.27 23.69 23.08 23.44 23,790 +0.54(+2.36%)
Jan 09, 2017 22.59 23.39 22.55 22.90 35,252 +0.37(+1.64%)
Jan 06, 2017 22.51 22.77 22.39 22.53 26,136 -0.07(-0.31%)
Jan 05, 2017 23.01 23.05 22.50 22.60 34,262 -0.38(-1.68%)
Jan 04, 2017 22.53 23.01 22.53 22.98 13,546 +0.41(+1.84%)
Jan 03, 2017 22.12 22.65 22.09 22.57 18,190 +0.04(+0.19%)
Dec 30, 2016 22.53 22.53 22.53 0 +0.03(+0.12%)
Dec 29, 2016 22.80 22.88 22.36 22.50 25,872 -0.09(-0.40%)
Dec 28, 2016 22.53 22.63 22.38 22.59 12,834 -0.17(-0.74%)
Dec 27, 2016 22.76 22.76 22.35 22.76 28,986 +0.03(+0.13%)
Dec 23, 2016 22.73 22.73 22.73 0 -0.31(-1.35%)
Dec 22, 2016 23.05 23.11 23.00 23.04 14,127 +0.03(+0.13%)
Dec 21, 2016 22.83 23.11 22.82 23.01 22,441 -0.05(-0.22%)
Dec 20, 2016 23.02 23.08 22.91 23.06 18,245 +0.05(+0.22%)
Dec 19, 2016 22.69 23.02 22.60 23.01 29,241 +0.51(+2.27%)
Dec 16, 2016 22.17 22.50 22.10 22.50 45,093 +0.27(+1.21%)
Dec 15, 2016 22.00 22.50 21.90 22.23 59,685 +0.25(+1.14%)
Dec 14, 2016 22.23 22.39 21.98 21.98 26,880 -0.17(-0.77%)
Dec 13, 2016 22.00 22.15 22.00 22.15 14,778 +0.15(+0.68%)
Dec 12, 2016 22.00 22.18 22.00 22.00 26,064 -0.01(-0.05%)
Dec 09, 2016 21.90 22.10 21.85 22.01 23,817 +0.11(+0.50%)
Dec 08, 2016 22.19 22.33 21.89 21.90 27,459 -0.20(-0.90%)
Dec 07, 2016 22.02 22.40 22.02 22.10 19,703 -0.21(-0.95%)
Dec 06, 2016 22.28 22.46 21.85 22.31 41,618 +0.03(+0.14%)
Dec 05, 2016 22.59 22.59 22.05 22.28 25,698 -0.08(-0.36%)
Dec 02, 2016 22.68 22.74 22.28 22.36 27,201 -0.29(-1.28%)
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.