Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ING Groep N.V. ADR (NY: ING )

17.98 +0.38 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Dec 31, 2009 6.129 5.953 5.953 5.953 2,957,809 -0.11(-1.80%)
Dec 30, 2009 6.069 6.075 6.014 6.063 2,994,802 -0.10(-1.58%)
Dec 29, 2009 6.208 6.208 6.129 6.160 3,375,897 +0.02(+0.30%)
Dec 28, 2009 6.208 6.214 6.135 6.141 5,092,255 +0.15(+2.53%)
Dec 24, 2009 5.966 6.020 5.838 5.990 2,889,048 +0.00(+0.00%)
Dec 23, 2009 5.996 6.026 5.899 5.990 3,886,871 +0.02(+0.30%)
Dec 22, 2009 5.881 5.978 5.844 5.972 8,606,674 -0.07(-1.11%)
Dec 21, 2009 5.899 6.044 5.868 6.038 7,310,739 +0.14(+2.37%)
Dec 18, 2009 5.874 5.935 5.790 5.899 6,164,380 -0.08(-1.42%)
Dec 17, 2009 6.032 6.141 5.947 5.984 11,412,087 -0.08(-1.40%)
Dec 16, 2009 6.044 6.214 6.020 6.069 16,230,557 +0.34(+5.93%)
Dec 15, 2009 5.638 5.820 5.601 5.729 10,421,515 -0.02(-0.42%)
Dec 14, 2009 5.632 5.802 5.626 5.753 16,949,322 +0.24(+4.41%)
Dec 11, 2009 5.571 5.668 5.413 5.510 15,907,582 +0.11(+2.02%)
Dec 10, 2009 5.316 5.431 5.298 5.401 11,442,162 +0.33(+6.59%)
Dec 09, 2009 5.152 5.171 5.013 5.067 10,564,971 -0.24(-4.57%)
Dec 08, 2009 5.407 5.450 5.274 5.310 12,714,850 -0.27(-4.89%)
Dec 07, 2009 5.614 5.656 5.559 5.583 8,273,944 -0.18(-3.06%)
Dec 04, 2009 5.844 5.898 5.656 5.759 8,661,079 +0.04(+0.74%)
Dec 03, 2009 5.802 5.850 5.692 5.717 5,522,133 -0.08(-1.46%)
Dec 02, 2009 5.759 5.850 5.723 5.802 9,654,493 -0.21(-3.43%)
Dec 01, 2009 5.856 6.087 5.832 6.008 12,562,550 +0.24(+4.21%)
Nov 30, 2009 5.777 5.862 5.638 5.765 12,893,564 -0.21(-3.46%)
Nov 27, 2009 6.075 6.190 5.947 5.972 21,315,954 -1.48(-19.87%)
Nov 25, 2009 7.653 7.701 7.349 7.452 11,418,944 -0.15(-1.92%)
Nov 24, 2009 8.108 8.193 7.343 7.598 24,690,374 -1.06(-12.20%)
Nov 23, 2009 8.727 8.800 8.618 8.654 4,293,100 +0.29(+3.48%)
Nov 20, 2009 8.357 8.442 8.314 8.363 4,855,452 -0.35(-3.97%)
Nov 19, 2009 8.824 8.824 8.569 8.709 3,720,469 -0.04(-0.49%)
Nov 18, 2009 8.757 8.783 8.654 8.751 3,449,298 -0.09(-1.03%)
Nov 17, 2009 8.976 9.006 8.727 8.842 3,358,446 -0.15(-1.62%)
Nov 16, 2009 9.042 9.176 8.921 8.988 3,844,325 -0.04(-0.47%)
Nov 13, 2009 8.933 9.091 8.830 9.030 5,182,520 +0.09(+1.02%)
Nov 12, 2009 9.097 9.170 8.909 8.939 5,060,118 -0.34(-3.66%)
Nov 11, 2009 9.297 9.376 9.133 9.279 5,894,785 +0.48(+5.45%)
Nov 10, 2009 8.666 8.848 8.599 8.800 4,099,084 -0.29(-3.20%)
Nov 09, 2009 8.769 9.133 8.769 9.091 9,438,922 +0.55(+6.47%)
Nov 06, 2009 8.466 8.599 8.417 8.539 4,216,218 -0.21(-2.43%)
Nov 05, 2009 8.508 8.775 8.429 8.751 6,539,237 +0.65(+8.01%)
Nov 04, 2009 8.296 8.332 8.071 8.102 16,682,927 +0.15(+1.91%)
Nov 03, 2009 7.725 8.011 7.671 7.950 5,062,397 +0.12(+1.47%)
Nov 02, 2009 7.707 8.168 7.647 7.835 7,159,866 +0.01(+0.08%)
Oct 30, 2009 8.096 8.150 7.780 7.829 9,332,963 -0.49(-5.91%)
Oct 29, 2009 8.187 8.344 8.035 8.320 8,369,002 +0.76(+10.12%)
Oct 28, 2009 7.804 7.883 7.489 7.556 11,555,206 -0.31(-3.94%)
Oct 27, 2009 8.399 8.593 7.823 7.865 16,460,767 -0.69(-8.09%)
Oct 26, 2009 9.443 9.467 8.508 8.557 17,250,742 -1.98(-18.83%)
Oct 23, 2009 10.63 10.66 10.49 10.54 2,781,454 -0.07(-0.63%)
Oct 22, 2009 10.41 10.63 10.34 10.61 3,592,008 -0.02(-0.17%)
Oct 21, 2009 10.74 11.01 10.61 10.63 2,799,013 -0.32(-2.88%)
Oct 20, 2009 10.84 10.95 10.84 10.94 1,796,609 -0.20(-1.80%)
Oct 19, 2009 11.04 11.25 10.95 11.14 1,682,476 +0.23(+2.11%)
Oct 16, 2009 10.92 11.04 10.79 10.91 2,711,560 -0.53(-4.62%)
Oct 15, 2009 11.31 11.46 11.28 11.44 2,446,820 +0.07(+0.64%)
Oct 14, 2009 11.28 11.37 11.17 11.37 1,769,229 +0.33(+3.02%)
Oct 13, 2009 10.99 11.06 10.86 11.03 2,309,830 -0.11(-0.98%)
Oct 12, 2009 11.14 11.22 11.04 11.14 1,673,950 +0.02(+0.22%)
Oct 09, 2009 11.12 11.20 11.01 11.12 1,707,377 +0.04(+0.33%)
Oct 08, 2009 11.03 11.21 10.94 11.08 3,111,449 +0.60(+5.73%)
Oct 07, 2009 10.52 10.60 10.41 10.48 2,546,922 +0.16(+1.59%)
Oct 06, 2009 10.20 10.46 10.20 10.32 3,339,264 +0.38(+3.79%)
Oct 05, 2009 9.692 9.941 9.631 9.941 3,276,084 +0.30(+3.15%)
Oct 02, 2009 9.558 9.843 9.497 9.637 4,939,683 -0.42(-4.22%)
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.