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 (%)
Jan 31, 2008 19.40 20.15 19.17 20.05 30,600 +0.65(+3.35%)
Jan 30, 2008 19.40 19.46 19.13 19.40 21,900 -0.01(-0.05%)
Jan 29, 2008 19.48 19.67 19.20 19.41 30,100 +0.20(+1.04%)
Jan 28, 2008 19.28 19.43 19.12 19.21 32,900 -0.23(-1.18%)
Jan 25, 2008 19.95 19.97 19.39 19.44 19,606 -0.26(-1.32%)
Jan 24, 2008 19.04 19.70 18.87 19.70 31,300 +0.60(+3.14%)
Jan 23, 2008 19.16 19.49 19.03 19.10 26,495 -0.24(-1.24%)
Jan 22, 2008 19.60 19.85 19.20 19.34 20,100 -0.61(-3.06%)
Jan 21, 2008 20.47 20.47 19.56 19.95 0 +0.00(+0.00%)
Jan 18, 2008 20.47 20.47 19.56 19.95 40,900 -0.19(-0.94%)
Jan 17, 2008 20.47 20.47 19.85 20.14 25,100 -0.21(-1.03%)
Jan 16, 2008 19.86 20.46 19.81 20.35 35,200 +0.48(+2.42%)
Jan 15, 2008 20.00 20.40 19.83 19.87 33,400 -0.14(-0.70%)
Jan 14, 2008 20.35 20.40 19.82 20.01 28,500 -0.04(-0.20%)
Jan 11, 2008 20.00 20.48 19.81 20.05 36,200 +0.03(+0.15%)
Jan 10, 2008 20.30 20.49 19.75 20.02 50,800 -0.43(-2.10%)
Jan 09, 2008 20.40 20.62 20.22 20.45 27,100 +0.20(+0.99%)
Jan 08, 2008 20.20 20.81 19.90 20.25 42,650 +0.24(+1.20%)
Jan 07, 2008 18.98 20.01 18.81 20.01 27,625 +1.14(+6.04%)
Jan 04, 2008 18.60 18.95 18.56 18.87 24,100 +0.27(+1.45%)
Jan 03, 2008 18.16 18.60 18.16 18.60 30,165 +0.45(+2.48%)
Jan 02, 2008 17.88 18.16 17.75 18.15 27,500 +0.40(+2.25%)
Jan 01, 2008 17.57 18.04 16.76 17.75 62,106 +0.00(+0.00%)
Dec 31, 2007 17.57 18.04 16.76 17.75 62,106 +0.18(+1.01%)
Dec 28, 2007 17.66 17.73 17.30 17.57 132,069 -0.07(-0.39%)
Dec 27, 2007 17.98 18.06 17.25 17.64 95,700 -0.52(-2.86%)
Dec 26, 2007 18.15 18.23 17.92 18.16 195,600 +0.06(+0.33%)
Dec 24, 2007 18.15 18.15 18.00 18.10 61,700 +0.00(+0.00%)
Dec 21, 2007 18.21 18.30 18.03 18.10 87,600 -0.02(-0.11%)
Dec 20, 2007 18.44 18.60 18.09 18.12 78,081 -0.08(-0.44%)
Dec 19, 2007 18.26 18.60 18.00 18.20 80,800 +0.05(+0.28%)
Dec 18, 2007 18.30 18.46 18.04 18.15 97,400 -0.14(-0.77%)
Dec 17, 2007 18.59 18.71 18.08 18.29 174,200 -0.37(-1.98%)
Dec 14, 2007 18.50 18.69 18.38 18.66 67,700 +0.16(+0.86%)
Dec 13, 2007 18.61 18.65 18.33 18.50 31,700 -0.33(-1.75%)
Dec 12, 2007 18.84 19.00 18.38 18.83 76,000 +0.12(+0.64%)
Dec 11, 2007 19.08 19.08 18.61 18.71 91,200 -0.33(-1.73%)
Dec 10, 2007 18.62 19.14 18.60 19.04 58,700 +0.42(+2.26%)
Dec 07, 2007 18.80 19.14 18.52 18.62 107,100 -0.20(-1.06%)
Dec 06, 2007 18.75 19.23 18.40 18.82 66,400 +0.05(+0.27%)
Dec 05, 2007 18.90 19.37 18.77 18.77 75,000 -0.13(-0.69%)
Dec 04, 2007 19.40 19.40 18.82 18.90 77,300 -0.52(-2.68%)
Dec 03, 2007 19.47 19.50 19.25 19.42 72,900 -0.02(-0.10%)
Nov 30, 2007 19.19 19.44 18.96 19.44 58,900 +0.30(+1.57%)
Nov 29, 2007 18.75 19.22 18.75 19.14 258,300 +0.44(+2.35%)
Nov 28, 2007 18.60 18.83 18.36 18.70 308,300 -0.40(-2.09%)
Nov 27, 2007 19.42 19.42 19.04 19.10 86,300 -0.15(-0.78%)
Nov 26, 2007 19.53 19.53 19.00 19.25 11,900 -0.18(-0.94%)
Nov 23, 2007 19.25 19.44 19.25 19.43 5,600 +0.10(+0.53%)
Nov 21, 2007 19.48 19.48 19.17 19.33 92,000 -0.06(-0.30%)
Nov 20, 2007 19.62 19.62 19.36 19.39 56,800 -0.21(-1.08%)
Nov 19, 2007 19.65 19.79 19.56 19.60 26,900 -0.14(-0.71%)
Nov 16, 2007 19.95 20.05 19.65 19.74 34,900 -0.24(-1.20%)
Nov 15, 2007 20.20 20.20 19.85 19.98 43,800 -0.24(-1.19%)
Nov 14, 2007 20.05 20.30 20.00 20.22 28,300 +0.18(+0.90%)
Nov 13, 2007 19.80 20.04 19.79 20.04 100,000 +0.24(+1.21%)
Nov 12, 2007 19.76 19.94 19.68 19.80 49,000 +0.04(+0.20%)
Nov 09, 2007 19.75 19.88 19.60 19.76 28,000 -0.12(-0.60%)
Nov 08, 2007 20.40 20.41 19.73 19.88 55,200 -0.72(-3.50%)
Nov 07, 2007 21.05 21.35 20.59 20.60 76,000 -0.80(-3.74%)
Nov 06, 2007 21.22 21.50 21.20 21.40 29,900 +0.20(+0.94%)
Nov 05, 2007 21.44 21.44 21.00 21.20 69,500 -0.32(-1.49%)
Nov 02, 2007 22.16 22.20 21.00 21.52 74,200 -0.68(-3.06%)
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.