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 )

17.29 -0.03 (-0.17%)
Streaming Delayed Price Updated: 2:43 PM 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 (%)
Jul 30, 2010 5.844 5.947 5.802 5.838 7,596,599 -0.24(-3.99%)
Jul 29, 2010 6.129 6.172 6.008 6.081 13,955,692 +0.18(+2.98%)
Jul 28, 2010 5.990 6.002 5.868 5.905 5,204,199 -0.04(-0.71%)
Jul 27, 2010 6.008 6.032 5.893 5.947 85,479 +0.21(+3.70%)
Jul 26, 2010 5.601 5.741 5.553 5.735 9,624,964 +0.24(+4.42%)
Jul 23, 2010 5.365 5.504 5.328 5.492 5,967,498 +0.04(+0.67%)
Jul 22, 2010 5.371 5.468 5.371 5.456 43,261 +0.37(+7.28%)
Jul 21, 2010 5.255 5.274 5.067 5.086 4,264,588 -0.07(-1.41%)
Jul 20, 2010 5.007 5.164 4.988 5.158 15,558 -0.04(-0.70%)
Jul 19, 2010 5.243 5.264 5.110 5.195 4,596,338 +0.12(+2.39%)
Jul 16, 2010 5.073 5.255 5.067 5.073 4,365,188 -0.34(-6.28%)
Jul 15, 2010 5.450 5.456 5.268 5.413 3,757,879 -0.01(-0.22%)
Jul 14, 2010 5.365 5.456 5.340 5.425 285 -0.01(-0.11%)
Jul 13, 2010 5.383 5.462 5.377 5.431 4,557 +0.17(+3.23%)
Jul 12, 2010 5.268 5.334 5.207 5.262 2,147,814 -0.07(-1.37%)
Jul 09, 2010 5.334 5.334 5.189 5.334 3,924,733 +0.04(+0.69%)
Jul 08, 2010 5.237 5.310 5.201 5.298 54,919 +0.19(+3.68%)
Jul 07, 2010 4.873 5.128 4.849 5.110 7,137,644 +0.30(+6.31%)
Jul 06, 2010 4.873 4.910 4.734 4.806 9,362 +0.18(+3.94%)
Jul 02, 2010 4.624 4.770 4.558 4.624 5,070,466 -0.01(-0.26%)
Jul 01, 2010 4.612 4.636 4.473 4.636 6,027,261 +0.14(+3.10%)
Jun 30, 2010 4.588 4.644 4.471 4.497 20,966 -0.06(-1.33%)
Jun 29, 2010 4.673 4.673 4.539 4.558 110,877 -0.33(-6.82%)
Jun 25, 2010 4.891 4.940 4.788 4.891 4,883,602 -0.04(-0.74%)
Jun 24, 2010 5.043 5.055 4.891 4.928 4,108,188 -0.16(-3.10%)
Jun 23, 2010 5.073 5.122 4.976 5.086 593 +0.07(+1.33%)
Jun 22, 2010 5.128 5.177 5.007 5.019 9,562 -0.13(-2.59%)
Jun 21, 2010 5.274 5.286 5.104 5.152 3,405,422 -0.01(-0.12%)
Jun 18, 2010 5.158 5.207 5.140 5.158 2,196,382 -0.04(-0.82%)
Jun 17, 2010 5.164 5.207 5.122 5.201 4,774,794 +0.07(+1.30%)
Jun 16, 2010 5.061 5.158 5.019 5.134 5,847,830 +0.01(+0.24%)
Jun 15, 2010 4.964 5.128 4.934 5.122 25,605 +0.29(+5.90%)
Jun 14, 2010 4.903 4.946 4.831 4.837 5,750,593 +0.09(+1.92%)
Jun 11, 2010 4.630 4.788 4.624 4.746 4,097,592 +0.03(+0.64%)
Jun 10, 2010 4.588 4.740 4.576 4.715 20,838 +0.36(+8.22%)
Jun 09, 2010 4.485 4.521 4.333 4.357 7,520,762 -0.04(-0.97%)
Jun 08, 2010 4.321 4.430 4.260 4.400 14,070 +0.05(+1.12%)
Jun 07, 2010 4.503 4.521 4.327 4.351 11,815,828 -0.15(-3.37%)
Jun 04, 2010 4.503 4.600 4.460 4.503 14,215,789 -0.29(-5.96%)
Jun 03, 2010 4.903 4.922 4.770 4.788 4,774,633 -0.05(-1.00%)
Jun 02, 2010 4.679 4.855 4.645 4.837 4,254 +0.18(+3.78%)
Jun 01, 2010 4.636 4.879 4.625 4.661 6,869,714 -0.15(-3.03%)
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%)
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.