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 )

15.94 +0.22 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 7.310 7.310 6.982 7.079 878,289 -0.34(-4.58%)
Mar 28, 2003 7.371 7.577 7.371 7.419 682,454 -0.19(-2.55%)
Mar 27, 2003 7.443 7.741 7.310 7.613 7,137,752 -0.04(-0.48%)
Mar 26, 2003 7.892 7.904 7.583 7.650 808,066 -0.18(-2.25%)
Mar 25, 2003 7.540 7.947 7.492 7.826 932,028 +0.32(+4.28%)
Mar 24, 2003 7.801 7.850 7.504 7.504 1,353,370 -0.81(-9.71%)
Mar 21, 2003 7.850 8.311 7.777 8.311 1,780,976 +0.81(+10.75%)
Mar 20, 2003 7.286 7.571 7.158 7.504 1,013,626 +0.10(+1.31%)
Mar 19, 2003 7.680 7.680 7.274 7.407 1,726,742 -0.20(-2.63%)
Mar 18, 2003 7.771 7.856 7.401 7.607 1,696,741 -0.51(-6.28%)
Mar 17, 2003 7.249 8.463 7.219 8.117 2,692,564 +0.71(+9.58%)
Mar 14, 2003 7.449 8.044 7.195 7.407 2,491,289 +0.58(+8.53%)
Mar 13, 2003 6.594 6.843 6.388 6.825 2,056,760 +0.78(+12.95%)
Mar 12, 2003 6.248 6.273 5.805 6.042 1,755,920 -0.22(-3.49%)
Mar 11, 2003 6.303 6.473 6.085 6.260 1,588,768 +0.15(+2.48%)
Mar 10, 2003 6.424 6.424 6.097 6.109 1,576,899 -0.67(-9.85%)
Mar 07, 2003 7.389 7.389 6.546 6.776 1,232,210 -0.22(-3.12%)
Mar 06, 2003 7.267 7.340 6.988 6.994 1,949,941 -0.68(-8.85%)
Mar 05, 2003 7.462 7.704 7.462 7.674 1,091,103 -0.02(-0.32%)
Mar 04, 2003 7.850 7.923 7.692 7.698 1,115,335 -0.55(-6.62%)
Mar 03, 2003 8.329 8.365 8.099 8.244 712,456 +0.10(+1.19%)
Feb 28, 2003 7.995 8.274 7.953 8.147 1,048,738 +0.44(+5.66%)
Feb 27, 2003 7.498 7.777 7.304 7.710 2,851,804 +0.10(+1.36%)
Feb 26, 2003 7.795 7.795 7.571 7.607 1,698,554 -0.55(-6.70%)
Feb 25, 2003 8.020 8.183 7.826 8.153 1,437,441 -0.22(-2.68%)
Feb 24, 2003 8.469 8.493 8.372 8.378 1,591,240 -0.80(-8.72%)
Feb 21, 2003 8.924 9.269 8.814 9.178 691,521 +0.08(+0.87%)
Feb 20, 2003 9.263 9.288 9.002 9.100 1,173,690 -0.13(-1.45%)
Feb 19, 2003 9.506 9.524 9.172 9.233 514,808 -0.28(-2.93%)
Feb 18, 2003 9.366 9.573 9.366 9.512 577,778 +0.24(+2.62%)
Feb 14, 2003 8.869 9.281 8.796 9.269 838,562 +0.56(+6.48%)
Feb 13, 2003 8.705 8.802 8.529 8.705 587,504 +0.30(+3.54%)
Feb 12, 2003 8.426 8.590 8.341 8.408 454,805 -0.33(-3.82%)
Feb 11, 2003 8.693 8.918 8.657 8.742 435,847 +0.30(+3.52%)
Feb 10, 2003 8.523 8.535 8.329 8.444 1,021,044 -0.40(-4.53%)
Feb 07, 2003 9.178 9.178 8.699 8.845 349,304 -0.18(-2.02%)
Feb 06, 2003 8.984 9.112 8.875 9.027 443,595 -0.18(-1.98%)
Feb 05, 2003 9.288 9.391 9.166 9.209 471,454 +0.05(+0.60%)
Feb 04, 2003 9.561 9.561 9.093 9.154 521,072 -0.40(-4.19%)
Feb 03, 2003 9.664 9.797 9.554 9.554 684,762 +0.24(+2.61%)
Jan 31, 2003 8.808 9.342 8.808 9.312 710,972 +0.22(+2.40%)
Jan 30, 2003 9.184 9.518 9.069 9.093 593,439 +0.15(+1.63%)
Jan 29, 2003 8.881 8.984 8.693 8.948 773,943 -0.22(-2.45%)
Jan 28, 2003 9.075 9.215 8.905 9.172 568,053 +0.18(+2.02%)
Jan 27, 2003 9.263 9.397 8.857 8.990 854,057 -0.55(-5.73%)
Jan 24, 2003 9.803 9.870 9.463 9.536 874,498 -0.08(-0.82%)
Jan 23, 2003 9.900 9.931 9.506 9.615 1,024,011 -0.21(-2.16%)
Jan 22, 2003 9.797 9.906 9.736 9.827 552,227 -0.17(-1.70%)
Jan 21, 2003 10.37 10.44 9.997 9.997 481,015 -0.58(-5.50%)
Jan 17, 2003 10.73 10.90 10.48 10.58 611,407 -0.47(-4.28%)
Jan 16, 2003 11.08 11.22 11.02 11.05 628,221 +0.05(+0.50%)
Jan 15, 2003 11.13 11.17 10.96 11.00 604,648 -0.01(-0.05%)
Jan 14, 2003 10.82 11.10 10.76 11.00 541,513 +0.15(+1.34%)
Jan 13, 2003 10.87 11.02 10.73 10.86 331,171 +0.14(+1.30%)
Jan 10, 2003 10.49 10.79 10.49 10.72 592,285 +0.21(+1.96%)
Jan 09, 2003 10.23 10.55 10.22 10.51 545,139 +0.46(+4.52%)
Jan 08, 2003 10.19 10.25 10.01 10.06 809,055 -0.08(-0.78%)
Jan 07, 2003 10.34 10.34 10.02 10.14 802,791 -0.58(-5.38%)
Jan 06, 2003 10.31 10.74 10.25 10.71 874,663 +0.16(+1.49%)
Jan 03, 2003 10.56 10.71 10.47 10.56 562,778 -0.18(-1.70%)
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.