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 )

17.31 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 9, 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 (%)
May 28, 2010 4.806 4.922 4.764 4.806 7,805,338 -0.14(-2.82%)
May 27, 2010 4.806 4.958 4.740 4.946 11,075,243 +0.44(+9.84%)
May 26, 2010 4.624 4.703 4.503 4.503 9,103,050 -0.13(-2.75%)
May 25, 2010 4.369 4.630 4.333 4.630 58,465 -0.07(-1.42%)
May 24, 2010 4.812 4.843 4.685 4.697 7,379,019 -0.29(-5.72%)
May 21, 2010 4.649 4.982 4.624 4.982 15,668,731 +0.28(+5.94%)
May 20, 2010 4.661 4.855 4.624 4.703 659 -0.32(-6.40%)
May 19, 2010 4.922 5.043 4.843 5.025 9,747,515 +0.10(+1.97%)
May 18, 2010 5.301 5.316 4.897 4.928 5,796 -0.18(-3.45%)
May 17, 2010 5.189 5.231 4.907 5.104 6,892,347 -0.01(-0.12%)
May 14, 2010 5.110 5.280 5.013 5.110 11,182,062 -0.22(-4.21%)
May 13, 2010 5.431 5.444 5.298 5.334 6,468,429 -0.07(-1.24%)
May 12, 2010 5.450 5.498 5.350 5.401 8,341,861 +0.23(+4.46%)
May 11, 2010 5.268 5.340 5.171 5.171 94,191 -0.19(-3.62%)
May 10, 2010 5.298 5.371 5.268 5.365 25,573,680 +1.09(+25.39%)
May 07, 2010 4.400 4.473 4.121 4.278 20,516,378 -0.19(-4.21%)
May 06, 2010 4.454 4.861 4.115 4.467 24,629 -0.48(-9.69%)
May 05, 2010 4.988 5.098 4.940 4.946 13,522,545 -0.14(-2.74%)
May 04, 2010 5.183 5.189 5.007 5.086 5,701 -0.47(-8.42%)
May 03, 2010 5.492 5.583 5.486 5.553 5,080,414 +0.17(+3.16%)
Apr 30, 2010 5.565 5.601 5.383 5.383 12,255,129 -0.08(-1.44%)
Apr 29, 2010 5.468 5.522 5.400 5.462 7,503,890 +0.08(+1.47%)
Apr 28, 2010 5.529 5.547 5.304 5.383 13,552,887 -0.13(-2.42%)
Apr 27, 2010 5.826 5.887 5.516 5.516 823 -0.42(-7.06%)
Apr 26, 2010 5.984 6.008 5.923 5.935 2,925,517 +0.02(+0.31%)
Apr 23, 2010 5.829 5.917 5.796 5.917 6,355,915 -0.08(-1.32%)
Apr 22, 2010 5.874 6.002 5.796 5.996 5,480,285 -0.05(-0.80%)
Apr 21, 2010 6.087 6.117 5.990 6.044 23,064 -0.19(-3.02%)
Apr 20, 2010 6.233 6.251 6.172 6.233 29,241 +0.15(+2.39%)
Apr 19, 2010 5.990 6.093 5.978 6.087 4,639,526 -0.04(-0.69%)
Apr 16, 2010 6.354 6.384 6.105 6.129 5,796,616 -0.30(-4.72%)
Apr 15, 2010 6.372 6.451 6.354 6.433 3,255,445 -0.04(-0.66%)
Apr 14, 2010 6.360 6.475 6.336 6.475 4,694,174 +0.17(+2.69%)
Apr 13, 2010 6.281 6.330 6.184 6.305 8,959,218 +0.08(+1.27%)
Apr 12, 2010 6.293 6.317 6.217 6.226 7,890,969 +0.01(+0.10%)
Apr 09, 2010 6.129 6.226 6.123 6.220 11,772,281 +0.09(+1.49%)
Apr 08, 2010 6.087 6.129 6.032 6.129 11,035,057 -0.06(-0.98%)
Apr 07, 2010 6.242 6.293 6.184 6.190 4,280,487 -0.25(-3.86%)
Apr 06, 2010 6.330 6.451 6.317 6.439 2,364,716 +0.05(+0.76%)
Apr 05, 2010 6.409 6.445 6.311 6.390 3,269,880 +0.02(+0.29%)
Apr 01, 2010 6.293 6.372 6.372 6.372 4,965,989 +0.33(+5.42%)
Mar 31, 2010 6.026 6.099 5.972 6.044 2,655,295 +0.04(+0.71%)
Mar 30, 2010 6.087 6.105 5.990 6.002 2,322,702 -0.07(-1.20%)
Mar 29, 2010 6.069 6.093 6.026 6.075 2,324,063 +0.08(+1.42%)
Mar 26, 2010 6.020 6.069 5.966 5.990 2,663,384 +0.07(+1.13%)
Mar 25, 2010 5.978 6.032 5.911 5.923 3,947,855 +0.07(+1.14%)
Mar 24, 2010 5.862 5.893 5.808 5.856 4,020,057 -0.17(-2.82%)
Mar 23, 2010 5.935 6.032 5.905 6.026 4,222,267 +0.14(+2.37%)
Mar 22, 2010 5.759 5.911 5.741 5.887 3,536,993 -0.07(-1.12%)
Mar 19, 2010 6.075 6.081 5.917 5.953 4,245,111 -0.16(-2.58%)
Mar 18, 2010 6.123 6.141 6.020 6.111 2,629,673 -0.11(-1.76%)
Mar 17, 2010 6.160 6.257 6.154 6.220 3,882,651 +0.13(+2.19%)
Mar 16, 2010 6.032 6.111 5.990 6.087 3,477,578 +0.10(+1.72%)
Mar 15, 2010 5.911 5.984 5.911 5.984 2,967,223 -0.09(-1.50%)
Mar 12, 2010 6.178 6.184 6.057 6.075 2,524,484 -0.05(-0.79%)
Mar 11, 2010 6.099 6.135 6.038 6.123 3,147,181 +0.07(+1.20%)
Mar 10, 2010 6.026 6.099 6.014 6.050 4,284,758 +0.01(+0.20%)
Mar 09, 2010 5.953 6.087 5.941 6.038 3,201,529 -0.02(-0.30%)
Mar 08, 2010 6.050 6.081 6.014 6.057 3,084,360 -0.08(-1.38%)
Mar 05, 2010 5.996 6.160 5.984 6.141 4,837,068 +0.25(+4.33%)
Mar 04, 2010 5.923 5.953 5.845 5.887 3,369,740 +0.05(+0.94%)
Mar 03, 2010 5.808 5.911 5.777 5.832 4,583,177 +0.15(+2.56%)
Mar 02, 2010 5.698 5.729 5.641 5.686 3,948,479 +0.01(+0.11%)
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.