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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	26.18	26.29	26.12	26.29	33,507	+0.12(+0.46%)
May 27, 2016		26.17	26.17	26.17	0	-0.28(-1.06%)
May 26, 2016	26.39	26.48	26.38	26.45	27,812	+0.06(+0.23%)
May 25, 2016	26.41	26.41	26.35	26.39	15,398	+0.01(+0.04%)
May 24, 2016	26.38	26.40	26.30	26.38	26,745	+0.00(+0.00%)
May 23, 2016	26.17	26.40	26.17	26.38	22,565	+0.17(+0.65%)
May 20, 2016	26.17	26.24	26.12	26.21	17,594	+0.11(+0.42%)
May 19, 2016	26.30	26.30	26.09	26.10	29,034	-0.20(-0.76%)
May 18, 2016	26.29	26.31	26.14	26.30	17,035	+0.01(+0.04%)
May 17, 2016	26.24	26.29	26.15	26.29	10,939	+0.05(+0.19%)
May 16, 2016	26.24	26.24	26.10	26.24	30,527	+0.00(+0.00%)
May 13, 2016	26.29	26.31	26.12	26.24	27,697	-0.05(-0.19%)
May 12, 2016	26.31	26.31	25.97	26.29	11,592	+0.08(+0.31%)
May 11, 2016	26.41	26.41	26.18	26.21	18,706	-0.13(-0.49%)
May 10, 2016	26.38	26.44	26.20	26.34	18,047	-0.12(-0.45%)
May 09, 2016	26.45	26.60	26.44	26.46	13,310	+0.02(+0.08%)
May 06, 2016	26.37	26.45	26.29	26.44	18,044	+0.12(+0.46%)
May 05, 2016	26.39	26.39	26.27	26.32	6,319	+0.02(+0.08%)
May 04, 2016	26.38	26.39	26.26	26.30	11,387	-0.08(-0.28%)
May 03, 2016	26.33	26.40	26.32	26.38	16,749	+0.09(+0.32%)
May 02, 2016	26.25	26.32	26.20	26.29	19,778	+0.14(+0.54%)
Apr 29, 2016	26.34	26.34	26.15	26.15	30,076	-0.13(-0.49%)
Apr 28, 2016	26.25	26.33	26.25	26.28	17,741	-0.06(-0.23%)
Apr 27, 2016	26.29	26.34	26.26	26.34	15,994	+0.04(+0.15%)
Apr 26, 2016	26.32	26.32	26.25	26.30	11,911	+0.05(+0.19%)
Apr 25, 2016	26.25	26.26	26.16	26.25	18,595	-0.04(-0.15%)
Apr 22, 2016	26.28	26.32	26.20	26.29	22,819	+0.07(+0.27%)
Apr 21, 2016	26.20	26.25	26.17	26.22	10,443	+0.06(+0.25%)
Apr 20, 2016	26.13	26.23	26.13	26.16	20,587	+0.04(+0.14%)
Apr 19, 2016	26.01	26.13	26.00	26.12	19,659	+0.13(+0.50%)
Apr 18, 2016	26.05	26.05	25.93	25.99	15,316	+0.04(+0.15%)
Apr 15, 2016	26.31	26.31	25.95	25.95	85,614	-0.26(-0.99%)
Apr 14, 2016	26.28	26.32	26.17	26.21	17,760	-0.13(-0.49%)
Apr 13, 2016	26.30	26.34	26.25	26.34	23,151	+0.08(+0.30%)
Apr 12, 2016	26.25	26.30	26.21	26.26	33,140	+0.04(+0.15%)
Apr 11, 2016	26.26	26.26	26.17	26.22	21,950	+0.10(+0.38%)
Apr 08, 2016	26.05	26.18	26.00	26.12	14,295	+0.22(+0.85%)
Apr 07, 2016	25.92	25.96	25.78	25.90	20,217	-0.15(-0.58%)
Apr 06, 2016	26.23	26.23	26.05	26.05	13,774	-0.13(-0.50%)
Apr 05, 2016	25.95	26.24	25.95	26.18	28,079	+0.14(+0.54%)
Apr 04, 2016	26.23	26.23	25.93	26.04	15,889	-0.01(-0.04%)
Apr 01, 2016	26.16	26.25	25.95	26.05	26,901	-0.22(-0.84%)
Mar 31, 2016	26.34	26.34	26.27	26.27	37,434	-0.07(-0.27%)
Mar 30, 2016	26.34	26.34	26.17	26.34	46,369	+0.00(+0.00%)
Mar 29, 2016	26.28	26.34	26.23	26.34	19,018	+0.11(+0.42%)
Mar 28, 2016	26.29	26.31	26.22	26.23	26,884	+0.01(+0.02%)
Mar 24, 2016		26.22	26.22	26.22	0	+0.00(+0.02%)
Mar 23, 2016	26.23	26.28	26.20	26.22	5,044	-0.09(-0.34%)
Mar 22, 2016	26.22	26.37	26.16	26.31	24,815	-0.01(-0.04%)
Mar 21, 2016	26.46	26.46	26.26	26.32	29,953	+0.13(+0.50%)
Mar 18, 2016	26.10	26.26	26.10	26.19	16,372	+0.14(+0.54%)
Mar 17, 2016	26.06	26.09	25.98	26.05	21,680	+0.01(+0.04%)
Mar 16, 2016	25.98	26.09	25.92	26.04	20,876	+0.06(+0.23%)
Mar 15, 2016	25.95	26.05	25.95	25.98	32,340	-0.09(-0.35%)
Mar 14, 2016	26.10	26.13	26.07	26.07	18,436	-0.01(-0.04%)
Mar 11, 2016	26.11	26.14	25.95	26.08	20,434	+0.08(+0.31%)
Mar 10, 2016	26.00	26.08	25.95	26.00	23,371	+0.02(+0.08%)
Mar 09, 2016	25.99	26.00	25.90	25.98	13,574	+0.12(+0.46%)
Mar 08, 2016	25.95	25.95	25.86	25.86	12,711	-0.07(-0.27%)
Mar 07, 2016	25.94	25.94	25.82	25.93	20,882	+0.04(+0.15%)
Mar 04, 2016	26.02	26.08	25.88	25.89	14,304	-0.08(-0.31%)
Mar 03, 2016	26.01	26.01	25.81	25.97	17,881	+0.04(+0.15%)
Mar 02, 2016	26.10	26.13	25.92	25.93	16,648	-0.22(-0.84%)

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.