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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.97	25.09	24.97	24.98	51,585	-0.10(-0.40%)
May 30, 2013	25.08	25.13	25.08	25.08	61,078	+0.01(+0.04%)
May 29, 2013	25.10	25.16	25.03	25.07	43,426	-0.43(-1.69%)
May 28, 2013	25.50	25.60	25.50	25.50	59,342	-0.01(-0.04%)
May 24, 2013	25.38	25.51	25.38	25.51	59,125	+0.11(+0.43%)
May 23, 2013	25.29	25.50	25.29	25.40	69,180	-0.04(-0.16%)
May 22, 2013	25.43	25.49	25.42	25.44	43,324	+0.00(+0.00%)
May 21, 2013	25.42	25.45	25.41	25.44	102,715	+0.02(+0.08%)
May 20, 2013	25.41	25.48	25.40	25.42	32,255	+0.05(+0.20%)
May 17, 2013	25.47	25.47	25.37	25.37	40,272	-0.05(-0.20%)
May 16, 2013	25.33	25.44	25.33	25.42	46,736	+0.08(+0.32%)
May 15, 2013	25.35	25.39	25.31	25.34	58,327	-0.07(-0.28%)
May 13, 2013	25.45	25.46	25.38	25.41	54,074	-0.03(-0.12%)
May 10, 2013	25.49	25.50	25.41	25.44	26,094	+0.02(+0.08%)
May 09, 2013	25.44	25.54	25.42	25.42	40,389	-0.07(-0.27%)
May 08, 2013	25.52	25.52	25.40	25.49	69,005	-0.02(-0.08%)
May 07, 2013	25.37	25.51	25.34	25.51	120,100	+0.17(+0.67%)
May 06, 2013	25.26	25.40	25.26	25.34	31,411	-0.02(-0.07%)
May 03, 2013	25.38	25.39	25.35	25.36	49,814	-0.02(-0.08%)
May 02, 2013	25.30	25.39	25.30	25.38	56,482	+0.07(+0.28%)
May 01, 2013	25.32	25.36	25.28	25.31	27,710	-0.03(-0.12%)
Apr 30, 2013	25.33	25.34	25.28	25.34	89,794	+0.02(+0.08%)
Apr 29, 2013	25.28	25.36	25.27	25.32	38,915	+0.05(+0.20%)
Apr 26, 2013	25.27	25.31	25.24	25.27	13,830	+0.02(+0.08%)
Apr 25, 2013	25.22	25.27	25.20	25.25	39,728	+0.02(+0.08%)
Apr 24, 2013	25.19	25.26	25.12	25.23	30,575	+0.04(+0.16%)
Apr 23, 2013	25.18	25.20	25.14	25.19	33,513	+0.05(+0.20%)
Apr 22, 2013	25.20	25.23	25.09	25.14	67,092	+0.10(+0.40%)
Apr 19, 2013	25.35	25.35	25.04	25.04	92,456	-0.21(-0.85%)
Apr 18, 2013	25.24	25.29	25.24	25.25	13,342	+0.02(+0.10%)
Apr 17, 2013	25.22	25.24	25.18	25.23	27,845	+0.05(+0.20%)
Apr 16, 2013	25.17	25.23	25.17	25.18	27,469	+0.00(+0.00%)
Apr 15, 2013	25.13	25.22	25.13	25.18	37,923	+0.05(+0.20%)
Apr 12, 2013	25.10	25.16	25.10	25.13	17,835	+0.04(+0.16%)
Apr 11, 2013	25.12	25.15	25.09	25.09	37,275	+0.00(+0.00%)
Apr 10, 2013	25.13	25.15	25.09	25.09	54,545	-0.04(-0.16%)
Apr 09, 2013	25.13	25.13	25.09	25.13	44,809	+0.00(+0.00%)
Apr 08, 2013	25.09	25.17	25.08	25.13	35,629	+0.02(+0.08%)
Apr 05, 2013	25.10	25.11	25.04	25.11	54,485	+0.01(+0.04%)
Apr 04, 2013	25.10	25.14	25.09	25.10	22,677	+0.03(+0.12%)
Apr 03, 2013	25.17	25.18	25.07	25.07	75,083	-0.10(-0.40%)
Apr 02, 2013	25.18	25.20	25.13	25.17	48,060	+0.01(+0.04%)
Apr 01, 2013	25.18	25.20	25.13	25.16	17,309	+0.00(+0.00%)
Mar 28, 2013	25.16	25.29	25.14	25.16	42,972	-0.02(-0.08%)
Mar 27, 2013	25.14	25.27	25.05	25.18	156,802	+0.03(+0.12%)
Mar 26, 2013	25.13	25.16	25.13	25.15	34,030	+0.03(+0.12%)
Mar 25, 2013	25.16	25.20	25.10	25.12	53,133	-0.02(-0.08%)
Mar 22, 2013	25.14	25.22	25.13	25.14	36,396	-0.01(-0.04%)
Mar 21, 2013	25.19	26.99	25.15	25.15	60,535	-0.05(-0.20%)
Mar 20, 2013	25.13	25.23	25.13	25.20	24,254	+0.03(+0.12%)
Mar 19, 2013	25.21	25.31	25.10	25.17	57,957	+0.03(+0.12%)
Mar 18, 2013	25.13	25.16	25.04	25.14	40,155	-0.02(-0.08%)
Mar 15, 2013	25.10	25.16	25.06	25.16	26,773	+0.07(+0.28%)
Mar 14, 2013	25.12	25.19	25.04	25.09	46,422	-0.02(-0.08%)
Mar 13, 2013	25.13	25.20	25.10	25.11	50,570	-0.06(-0.24%)
Mar 12, 2013	25.10	25.19	25.10	25.17	22,776	+0.05(+0.20%)
Mar 11, 2013	25.11	25.18	25.08	25.12	15,686	-0.02(-0.08%)
Mar 08, 2013	25.16	25.18	25.10	25.14	17,812	+0.04(+0.16%)
Mar 07, 2013	25.11	25.15	25.10	25.10	28,427	+0.00(+0.00%)
Mar 06, 2013	25.17	25.21	25.10	25.10	35,901	-0.05(-0.20%)
Mar 05, 2013	25.12	25.19	25.12	25.15	66,097	+0.02(+0.08%)
Mar 04, 2013	25.03	25.15	25.03	25.13	33,106	+0.06(+0.24%)

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.