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 )

17.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 7.313 7.313 6.985 7.082 877,950 -0.34(-4.58%)
Mar 28, 2003 7.373 7.580 7.373 7.422 682,191 -0.19(-2.55%)
Mar 27, 2003 7.446 7.744 7.313 7.616 7,134,994 -0.04(-0.48%)
Mar 26, 2003 7.895 7.907 7.586 7.653 807,753 -0.18(-2.25%)
Mar 25, 2003 7.543 7.950 7.495 7.829 931,668 +0.32(+4.28%)
Mar 24, 2003 7.804 7.853 7.507 7.507 1,352,847 -0.81(-9.71%)
Mar 21, 2003 7.853 8.314 7.780 8.314 1,780,288 +0.81(+10.75%)
Mar 20, 2003 7.288 7.574 7.161 7.507 1,013,235 +0.10(+1.31%)
Mar 19, 2003 7.683 7.683 7.276 7.410 1,726,075 -0.20(-2.63%)
Mar 18, 2003 7.774 7.859 7.404 7.610 1,696,085 -0.51(-6.28%)
Mar 17, 2003 7.252 8.466 7.222 8.120 2,691,524 +0.71(+9.58%)
Mar 14, 2003 7.452 8.047 7.197 7.410 2,490,327 +0.58(+8.53%)
Mar 13, 2003 6.597 6.845 6.390 6.827 2,055,966 +0.78(+12.95%)
Mar 12, 2003 6.251 6.275 5.808 6.044 1,755,241 -0.22(-3.49%)
Mar 11, 2003 6.305 6.475 6.087 6.263 1,588,154 +0.15(+2.48%)
Mar 10, 2003 6.427 6.427 6.099 6.111 1,576,290 -0.67(-9.85%)
Mar 07, 2003 7.392 7.392 6.548 6.779 1,231,734 -0.22(-3.12%)
Mar 06, 2003 7.270 7.343 6.991 6.997 1,949,188 -0.68(-8.85%)
Mar 05, 2003 7.464 7.707 7.464 7.677 1,090,682 -0.02(-0.32%)
Mar 04, 2003 7.853 7.926 7.695 7.701 1,114,904 -0.55(-6.62%)
Mar 03, 2003 8.332 8.369 8.102 8.247 712,181 +0.10(+1.19%)
Feb 28, 2003 7.999 8.278 7.956 8.150 1,048,333 +0.44(+5.66%)
Feb 27, 2003 7.501 7.780 7.307 7.713 2,850,702 +0.10(+1.36%)
Feb 26, 2003 7.798 7.798 7.574 7.610 1,697,898 -0.55(-6.70%)
Feb 25, 2003 8.023 8.187 7.829 8.156 1,436,885 -0.22(-2.68%)
Feb 24, 2003 8.472 8.496 8.375 8.381 1,590,625 -0.80(-8.72%)
Feb 21, 2003 8.927 9.273 8.818 9.182 691,254 +0.08(+0.87%)
Feb 20, 2003 9.267 9.291 9.006 9.103 1,173,237 -0.13(-1.45%)
Feb 19, 2003 9.510 9.528 9.176 9.237 514,609 -0.28(-2.93%)
Feb 18, 2003 9.370 9.576 9.370 9.516 577,555 +0.24(+2.62%)
Feb 14, 2003 8.872 9.285 8.800 9.273 838,238 +0.56(+6.48%)
Feb 13, 2003 8.709 8.806 8.533 8.709 587,277 +0.30(+3.54%)
Feb 12, 2003 8.429 8.593 8.344 8.411 454,629 -0.33(-3.82%)
Feb 11, 2003 8.696 8.921 8.660 8.745 435,679 +0.30(+3.52%)
Feb 10, 2003 8.527 8.539 8.332 8.448 1,020,650 -0.40(-4.53%)
Feb 07, 2003 9.182 9.182 8.702 8.848 349,169 -0.18(-2.02%)
Feb 06, 2003 8.988 9.115 8.878 9.030 443,424 -0.18(-1.98%)
Feb 05, 2003 9.291 9.394 9.170 9.212 471,272 +0.05(+0.60%)
Feb 04, 2003 9.564 9.564 9.097 9.158 520,871 -0.40(-4.19%)
Feb 03, 2003 9.667 9.801 9.558 9.558 684,498 +0.24(+2.61%)
Jan 31, 2003 8.812 9.346 8.812 9.315 710,698 +0.22(+2.40%)
Jan 30, 2003 9.188 9.522 9.073 9.097 593,209 +0.15(+1.63%)
Jan 29, 2003 8.885 8.988 8.696 8.951 773,644 -0.22(-2.45%)
Jan 28, 2003 9.079 9.218 8.909 9.176 567,833 +0.18(+2.02%)
Jan 27, 2003 9.267 9.400 8.860 8.994 853,727 -0.55(-5.73%)
Jan 24, 2003 9.807 9.874 9.467 9.540 874,160 -0.08(-0.82%)
Jan 23, 2003 9.904 9.934 9.510 9.619 1,023,616 -0.21(-2.16%)
Jan 22, 2003 9.801 9.910 9.740 9.831 552,014 -0.17(-1.70%)
Jan 21, 2003 10.38 10.44 10.00 10.00 480,829 -0.58(-5.50%)
Jan 17, 2003 10.74 10.91 10.49 10.58 611,170 -0.47(-4.28%)
Jan 16, 2003 11.08 11.23 11.03 11.06 627,978 +0.05(+0.50%)
Jan 15, 2003 11.14 11.18 10.97 11.00 604,414 -0.01(-0.06%)
Jan 14, 2003 10.82 11.10 10.77 11.01 541,303 +0.15(+1.34%)
Jan 13, 2003 10.88 11.02 10.73 10.86 331,043 +0.14(+1.30%)
Jan 10, 2003 10.49 10.80 10.49 10.72 592,056 +0.21(+1.96%)
Jan 09, 2003 10.24 10.55 10.22 10.52 544,929 +0.46(+4.52%)
Jan 08, 2003 10.20 10.26 10.01 10.06 808,742 -0.08(-0.78%)
Jan 07, 2003 10.34 10.35 10.02 10.14 802,480 -0.58(-5.38%)
Jan 06, 2003 10.31 10.74 10.26 10.72 874,325 +0.16(+1.49%)
Jan 03, 2003 10.56 10.71 10.47 10.56 562,560 -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.