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 )

17.32 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2003 10.76 10.79 10.53 10.64 1,072,556 +0.05(+0.46%)
Jun 27, 2003 10.71 10.88 10.59 10.59 964,130 -0.19(-1.80%)
Jun 26, 2003 10.67 10.83 10.66 10.78 738,051 +0.15(+1.43%)
Jun 25, 2003 10.72 10.96 10.62 10.63 780,070 +0.10(+0.92%)
Jun 24, 2003 10.55 10.66 10.40 10.54 1,427,493 -0.04(-0.40%)
Jun 23, 2003 10.75 10.75 10.53 10.58 1,425,021 -0.41(-3.76%)
Jun 20, 2003 11.15 11.20 10.99 10.99 670,821 -0.12(-1.04%)
Jun 19, 2003 11.18 11.28 11.00 11.11 999,558 -0.38(-3.28%)
Jun 18, 2003 11.41 11.62 11.36 11.48 964,130 +0.04(+0.32%)
Jun 17, 2003 11.52 11.59 11.29 11.45 1,058,220 -0.09(-0.74%)
Jun 16, 2003 11.15 11.59 11.11 11.53 713,169 +0.61(+5.56%)
Jun 13, 2003 11.23 11.23 10.86 10.92 814,180 -0.46(-4.00%)
Jun 12, 2003 11.32 11.45 11.17 11.38 1,603,643 +0.42(+3.88%)
Jun 11, 2003 10.79 10.98 10.78 10.95 1,153,298 +0.47(+4.52%)
Jun 10, 2003 10.46 10.50 10.32 10.48 800,668 -0.02(-0.23%)
Jun 09, 2003 10.69 10.73 10.47 10.50 793,912 -0.23(-2.15%)
Jun 06, 2003 10.75 10.88 10.65 10.74 1,519,276 +0.01(+0.06%)
Jun 05, 2003 10.54 10.75 10.49 10.73 1,914,419 +0.24(+2.26%)
Jun 04, 2003 10.20 10.52 10.14 10.49 927,714 +0.43(+4.28%)
Jun 03, 2003 9.947 10.12 9.922 10.06 621,222 +0.05(+0.55%)
Jun 02, 2003 9.965 10.17 9.910 10.01 733,602 +0.10(+1.04%)
May 30, 2003 9.728 9.953 9.661 9.904 595,187 +0.23(+2.38%)
May 29, 2003 9.746 9.922 9.564 9.673 796,878 +0.07(+0.69%)
May 28, 2003 9.558 9.692 9.528 9.607 1,135,172 +0.14(+1.47%)
May 27, 2003 9.133 9.522 9.109 9.467 857,847 +0.22(+2.36%)
May 23, 2003 9.249 9.321 9.152 9.249 627,319 -0.18(-1.93%)
May 22, 2003 8.988 9.443 8.957 9.431 757,495 +0.35(+3.88%)
May 21, 2003 8.945 9.255 8.842 9.079 1,431,777 -0.31(-3.30%)
May 20, 2003 9.413 9.595 9.297 9.388 829,999 -0.10(-1.02%)
May 19, 2003 9.892 9.892 9.431 9.485 1,631,985 -0.79(-7.73%)
May 16, 2003 10.03 10.29 10.01 10.28 616,443 +0.25(+2.48%)
May 15, 2003 10.01 10.06 9.928 10.03 550,202 -0.10(-0.96%)
May 14, 2003 10.22 10.26 9.953 10.13 562,231 +0.03(+0.30%)
May 13, 2003 10.13 10.22 10.07 10.10 618,421 -0.15(-1.42%)
May 12, 2003 9.910 10.27 9.868 10.24 625,671 +0.07(+0.66%)
May 09, 2003 10.00 10.22 9.862 10.18 537,019 +0.19(+1.88%)
May 08, 2003 10.14 10.26 9.965 9.989 882,729 -0.40(-3.86%)
May 07, 2003 10.57 10.61 10.37 10.39 1,061,680 -0.12(-1.10%)
May 06, 2003 10.27 10.62 10.27 10.50 1,060,197 +0.46(+4.59%)
May 05, 2003 9.922 10.22 9.916 10.04 899,042 +0.29(+2.99%)
May 02, 2003 9.564 9.765 9.522 9.752 1,069,590 +0.05(+0.56%)
May 01, 2003 9.801 9.953 9.698 9.698 587,771 -0.21(-2.08%)
Apr 30, 2003 9.922 9.983 9.783 9.904 588,595 -0.02(-0.18%)
Apr 29, 2003 9.995 10.18 9.758 9.922 978,960 -0.06(-0.61%)
Apr 28, 2003 9.388 9.989 9.382 9.983 752,058 +0.61(+6.54%)
Apr 25, 2003 9.449 9.455 9.279 9.370 627,813 -0.25(-2.59%)
Apr 24, 2003 10.07 10.07 9.504 9.619 838,897 -0.46(-4.52%)
Apr 23, 2003 9.989 10.16 9.898 10.07 1,249,530 +0.13(+1.28%)
Apr 22, 2003 9.249 9.947 9.249 9.947 1,558,493 +0.53(+5.61%)
Apr 21, 2003 9.558 9.582 9.321 9.419 563,878 -0.14(-1.46%)
Apr 17, 2003 9.261 9.558 9.164 9.558 637,370 +0.46(+5.00%)
Apr 16, 2003 9.467 9.485 9.042 9.103 592,550 -0.24(-2.60%)
Apr 15, 2003 9.024 9.406 9.024 9.346 1,049,651 +0.32(+3.56%)
Apr 14, 2003 8.563 9.042 8.557 9.024 986,046 +0.29(+3.26%)
Apr 11, 2003 8.757 8.812 8.581 8.739 757,990 +0.21(+2.49%)
Apr 10, 2003 8.502 8.587 8.442 8.527 838,897 +0.22(+2.63%)
Apr 09, 2003 8.678 8.806 8.284 8.308 1,433,425 -0.50(-5.65%)
Apr 08, 2003 8.781 8.860 8.648 8.806 1,089,363 +0.32(+3.72%)
Apr 07, 2003 8.587 8.824 8.466 8.490 1,818,023 +0.53(+6.63%)
Apr 04, 2003 7.980 8.023 7.841 7.962 827,692 +0.13(+1.63%)
Apr 03, 2003 8.029 8.035 7.835 7.835 893,110 +0.04(+0.55%)
Apr 02, 2003 7.677 7.835 7.604 7.792 901,513 +0.57(+7.90%)
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.