Aegon N.V. Perp Cap Secs [Ne] (NY: AED )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	21.20	21.29	21.09	21.09	56,504	-0.10(-0.47%)
May 29, 2008	21.13	21.38	21.13	21.19	26,313	-0.17(-0.80%)
May 28, 2008	21.33	21.50	21.19	21.36	30,924	-0.51(-2.33%)
May 27, 2008	21.60	21.91	21.60	21.87	8,196	+0.16(+0.74%)
May 26, 2008	21.77	21.77	21.59	21.71	0	+0.00(+0.00%)
May 23, 2008	21.77	21.77	21.59	21.71	12,314	+0.08(+0.37%)
May 22, 2008	21.39	21.74	21.39	21.63	24,534	+0.08(+0.36%)
May 21, 2008	21.53	21.75	21.42	21.55	24,890	+0.02(+0.11%)
May 20, 2008	21.63	21.65	21.35	21.53	26,335	-0.04(-0.19%)
May 19, 2008	22.05	22.05	21.57	21.57	29,834	-0.30(-1.37%)
May 16, 2008	21.65	21.90	21.62	21.87	37,997	+0.15(+0.69%)
May 15, 2008	21.39	21.74	21.39	21.72	30,626	+0.34(+1.59%)
May 14, 2008	21.26	21.53	21.26	21.38	27,476	+0.04(+0.19%)
May 13, 2008	21.25	21.39	21.25	21.34	18,880	-0.03(-0.14%)
May 12, 2008	21.40	21.58	21.25	21.37	36,370	-0.07(-0.33%)
May 09, 2008	21.60	21.60	21.32	21.44	9,116	+0.13(+0.61%)
May 08, 2008	21.27	21.60	21.26	21.31	43,275	-0.14(-0.65%)
May 07, 2008	22.55	22.55	21.35	21.45	43,631	+0.16(+0.75%)
May 06, 2008	21.32	21.47	21.27	21.29	34,553	-0.09(-0.42%)
May 05, 2008	21.42	21.56	21.28	21.38	27,425	-0.11(-0.51%)
May 02, 2008	21.31	21.50	21.28	21.49	19,236	+0.13(+0.61%)
May 01, 2008	21.33	21.52	21.29	21.36	21,166	-0.02(-0.09%)
Apr 30, 2008	21.35	21.89	21.35	21.38	22,886	-0.14(-0.65%)
Apr 29, 2008	21.40	21.52	21.40	21.52	14,695	+0.07(+0.33%)
Apr 28, 2008	21.52	21.61	21.39	21.45	23,759	-0.14(-0.65%)
Apr 25, 2008	21.56	21.65	21.44	21.59	19,923	-0.08(-0.37%)
Apr 24, 2008	21.66	21.88	21.56	21.67	19,640	-0.03(-0.14%)
Apr 23, 2008	22.00	22.01	21.67	21.70	24,505	-0.24(-1.09%)
Apr 22, 2008	21.90	22.18	21.80	21.94	21,600	-0.21(-0.95%)
Apr 21, 2008	22.47	22.75	22.05	22.15	23,100	-0.54(-2.38%)
Apr 18, 2008	22.49	22.88	22.49	22.69	14,100	+0.09(+0.40%)
Apr 17, 2008	22.40	22.60	22.17	22.60	34,229	+0.18(+0.80%)
Apr 16, 2008	21.89	22.42	21.75	22.42	51,300	+0.78(+3.60%)
Apr 15, 2008	21.58	21.83	21.56	21.64	16,600	+0.06(+0.28%)
Apr 14, 2008	21.44	21.63	21.40	21.58	28,400	+0.03(+0.14%)
Apr 11, 2008	21.47	21.69	21.47	21.55	15,200	-0.21(-0.97%)
Apr 10, 2008	21.60	21.89	21.41	21.76	17,000	+0.42(+1.97%)
Apr 09, 2008	21.32	21.47	21.31	21.34	14,300	-0.14(-0.65%)
Apr 08, 2008	21.50	21.56	21.25	21.48	18,000	+0.14(+0.66%)
Apr 07, 2008	21.53	21.80	21.27	21.34	42,200	-0.27(-1.25%)
Apr 04, 2008	21.58	21.88	21.58	21.61	26,900	-0.07(-0.32%)
Apr 03, 2008	21.70	21.70	21.42	21.68	15,500	+0.22(+1.03%)
Apr 02, 2008	21.52	21.76	21.46	21.46	27,994	-0.09(-0.42%)
Apr 01, 2008	21.65	21.82	21.41	21.55	39,400	-0.10(-0.46%)
Mar 31, 2008	21.70	21.94	21.55	21.65	19,600	+0.26(+1.22%)
Mar 28, 2008	21.59	21.60	21.33	21.39	10,200	-0.16(-0.74%)
Mar 27, 2008	21.60	21.60	21.35	21.55	13,000	+0.10(+0.47%)
Mar 26, 2008	21.22	21.47	20.95	21.45	37,100	-0.05(-0.23%)
Mar 25, 2008	21.60	21.88	21.37	21.50	43,400	+0.18(+0.84%)
Mar 24, 2008	21.35	21.53	21.11	21.32	42,500	+0.26(+1.23%)
Mar 21, 2008	21.05	21.17	21.01	21.06	21,070	+0.00(+0.00%)
Mar 20, 2008	21.05	21.17	21.01	21.06	21,070	-0.08(-0.38%)
Mar 19, 2008	21.40	21.49	21.05	21.14	24,200	-0.17(-0.80%)
Mar 18, 2008	21.15	21.87	21.05	21.31	39,450	+0.60(+2.90%)
Mar 17, 2008	21.57	21.72	20.24	20.71	31,400	-1.30(-5.92%)
Mar 14, 2008	21.82	22.03	21.60	22.01	18,900	+0.07(+0.34%)
Mar 13, 2008	21.90	22.00	21.60	21.94	33,700	-0.10(-0.45%)
Mar 12, 2008	21.92	22.15	21.90	22.04	18,860	+0.12(+0.55%)
Mar 11, 2008	21.90	22.35	21.88	21.92	28,800	+0.08(+0.37%)
Mar 10, 2008	22.27	22.34	21.78	21.84	19,200	-0.47(-2.11%)
Mar 07, 2008	22.21	22.34	22.15	22.31	12,528	-0.03(-0.13%)
Mar 06, 2008	22.47	22.73	22.21	22.34	30,611	-0.11(-0.49%)
Mar 05, 2008	22.18	22.70	22.18	22.45	41,000	+0.10(+0.45%)
Mar 04, 2008	23.00	23.00	22.31	22.35	33,600	-0.65(-2.83%)

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.