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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.29	25.30	25.22	25.23	14,051	-0.05(-0.20%)
May 29, 2014	25.19	25.30	25.19	25.28	31,924	+0.07(+0.28%)
May 28, 2014	25.20	25.27	25.17	25.21	41,044	-0.34(-1.33%)
May 27, 2014	25.46	25.55	25.45	25.55	259,996	+0.08(+0.31%)
May 23, 2014		25.47	25.47	25.47	0	-0.06(-0.23%)
May 22, 2014	25.49	25.55	25.48	25.53	23,312	+0.03(+0.12%)
May 21, 2014	25.45	25.50	25.38	25.50	42,714	+0.00(+0.00%)
May 20, 2014	25.45	25.50	25.45	25.50	12,739	+0.01(+0.04%)
May 19, 2014	25.43	25.50	25.40	25.49	46,928	+0.08(+0.31%)
May 16, 2014	25.39	25.42	25.38	25.41	28,304	+0.01(+0.04%)
May 15, 2014	25.35	25.43	25.35	25.40	36,858	+0.01(+0.04%)
May 14, 2014	25.26	25.40	25.26	25.39	17,782	+0.05(+0.20%)
May 13, 2014	25.39	25.40	25.29	25.34	155,455	-0.04(-0.16%)
May 12, 2014	25.41	25.43	25.36	25.38	37,972	-0.03(-0.12%)
May 09, 2014	25.41	25.43	25.40	25.41	29,641	-0.03(-0.11%)
May 08, 2014	25.42	25.45	25.41	25.44	19,670	+0.03(+0.11%)
May 07, 2014	25.40	25.42	25.40	25.41	29,287	-0.01(-0.04%)
May 06, 2014	25.44	25.46	25.39	25.42	38,673	+0.00(+0.00%)
May 05, 2014	25.38	25.47	25.38	25.42	45,317	+0.04(+0.16%)
May 02, 2014	25.42	25.42	25.36	25.38	28,395	-0.06(-0.23%)
May 01, 2014	25.41	25.50	25.41	25.44	128,000	-0.00(-0.00%)
Apr 30, 2014	25.35	25.44	25.33	25.44	30,788	+0.06(+0.24%)
Apr 29, 2014	25.37	25.41	25.37	25.38	16,090	+0.00(+0.00%)
Apr 28, 2014	25.36	25.40	25.35	25.38	30,424	-0.04(-0.16%)
Apr 25, 2014	25.31	25.42	25.28	25.42	60,758	+0.11(+0.43%)
Apr 24, 2014	25.30	25.32	25.27	25.31	12,755	+0.03(+0.12%)
Apr 23, 2014	25.29	25.32	25.28	25.28	17,708	-0.03(-0.12%)
Apr 22, 2014	25.23	25.31	25.22	25.31	26,883	+0.09(+0.36%)
Apr 21, 2014	25.21	25.27	25.20	25.22	21,872	+0.09(+0.36%)
Apr 17, 2014		25.13	25.13	25.13	0	-0.13(-0.51%)
Apr 16, 2014	25.30	25.34	25.26	25.26	32,755	-0.04(-0.16%)
Apr 15, 2014	25.30	25.34	25.25	25.30	36,438	+0.02(+0.08%)
Apr 14, 2014	25.31	25.33	25.28	25.28	12,368	+0.01(+0.04%)
Apr 11, 2014	25.32	25.32	25.23	25.27	13,127	-0.02(-0.08%)
Apr 10, 2014	25.25	25.33	25.25	25.29	17,778	+0.03(+0.12%)
Apr 09, 2014	25.31	25.31	25.26	25.26	17,496	-0.01(-0.04%)
Apr 08, 2014	25.32	25.32	25.24	25.27	22,154	-0.04(-0.16%)
Apr 07, 2014	25.36	25.36	25.28	25.31	15,149	-0.03(-0.12%)
Apr 04, 2014	25.35	25.36	25.32	25.34	21,102	-0.03(-0.12%)
Apr 03, 2014	25.39	25.40	25.33	25.37	16,257	+0.01(+0.04%)
Apr 02, 2014	25.40	25.43	25.31	25.36	92,779	-0.06(-0.23%)
Apr 01, 2014	25.40	25.43	25.34	25.42	45,957	-0.04(-0.16%)
Mar 31, 2014	25.26	25.46	25.25	25.46	31,417	+0.17(+0.66%)
Mar 28, 2014	25.20	25.30	25.20	25.29	26,195	+0.09(+0.34%)
Mar 27, 2014	25.22	25.23	25.20	25.21	19,241	-0.03(-0.13%)
Mar 26, 2014	25.27	25.28	25.16	25.24	39,755	+0.00(+0.00%)
Mar 25, 2014	25.23	25.30	25.21	25.24	23,024	+0.01(+0.04%)
Mar 24, 2014	25.30	25.30	25.19	25.23	25,780	-0.09(-0.36%)
Mar 21, 2014	25.21	25.32	25.18	25.32	44,311	+0.13(+0.52%)
Mar 20, 2014	25.20	25.20	25.12	25.19	22,442	-0.01(-0.04%)
Mar 19, 2014	25.18	25.30	25.18	25.20	40,283	-0.04(-0.16%)
Mar 18, 2014	25.16	25.27	25.15	25.24	52,868	+0.13(+0.52%)
Mar 17, 2014	25.24	25.24	25.08	25.11	22,386	-0.14(-0.56%)
Mar 14, 2014	25.11	25.25	25.04	25.25	48,028	+0.08(+0.32%)
Mar 13, 2014	25.10	25.17	25.04	25.17	21,217	+0.07(+0.28%)
Mar 12, 2014	25.00	25.12	25.00	25.10	38,370	+0.10(+0.40%)
Mar 11, 2014	24.97	25.03	24.94	25.00	39,053	+0.04(+0.16%)
Mar 10, 2014	24.99	25.03	24.95	24.96	29,418	-0.03(-0.12%)
Mar 07, 2014	25.06	25.10	24.97	24.99	27,999	-0.07(-0.28%)
Mar 06, 2014	25.01	25.07	24.93	25.06	47,338	+0.05(+0.20%)
Mar 05, 2014	24.95	25.02	24.95	25.01	129,974	+0.05(+0.20%)
Mar 04, 2014	24.89	24.96	24.82	24.96	227,032	+0.11(+0.44%)

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.