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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2010 6.372 6.427 6.214 6.245 7,304 -0.12(-1.91%)
Sep 29, 2010 6.342 6.384 6.293 6.366 23,621 -0.07(-1.04%)
Sep 28, 2010 6.390 6.433 6.251 6.433 378 +0.08(+1.24%)
Sep 27, 2010 6.396 6.415 6.348 6.354 2,410,670 -0.05(-0.85%)
Sep 24, 2010 6.336 6.451 6.330 6.409 9,337,716 +0.36(+6.02%)
Sep 23, 2010 6.038 6.105 5.996 6.044 56,733 -0.16(-2.64%)
Sep 22, 2010 6.299 6.348 6.172 6.208 3,095,276 -0.04(-0.58%)
Sep 21, 2010 6.293 6.299 6.148 6.245 72,992 +0.02(+0.39%)
Sep 20, 2010 6.135 6.251 6.117 6.220 2,230,845 +0.13(+2.09%)
Sep 17, 2010 6.093 6.178 6.044 6.093 2,720,626 -0.15(-2.33%)
Sep 15, 2010 6.178 6.239 6.129 6.239 2,666,609 +0.11(+1.78%)
Sep 14, 2010 6.087 6.190 6.026 6.129 89,703 +0.02(+0.40%)
Sep 13, 2010 6.135 6.141 6.032 6.105 2,358,768 +0.19(+3.18%)
Sep 10, 2010 5.941 5.972 5.917 5.917 1,781,128 +0.04(+0.72%)
Sep 09, 2010 5.905 5.917 5.777 5.874 114,787 +0.14(+2.43%)
Sep 08, 2010 5.692 5.802 5.692 5.735 20,230 +0.05(+0.85%)
Sep 07, 2010 5.747 5.765 5.650 5.686 27,295 -0.25(-4.19%)
Sep 03, 2010 6.002 6.026 5.881 5.935 3,156,346 +0.11(+1.88%)
Sep 02, 2010 5.729 5.826 5.747 5.826 32,562 +0.10(+1.69%)
Sep 01, 2010 5.547 5.753 5.541 5.729 5,242,896 +0.36(+6.79%)
Aug 31, 2010 5.359 5.438 5.255 5.365 43,109 +0.06(+1.14%)
Aug 30, 2010 5.389 5.425 5.298 5.304 1,822,544 -0.15(-2.78%)
Aug 27, 2010 5.456 5.456 5.225 5.456 3,376,248 +0.20(+3.81%)
Aug 26, 2010 5.328 5.404 5.239 5.255 3,580,747 +0.01(+0.23%)
Aug 25, 2010 5.122 5.286 5.073 5.243 37,436 -0.03(-0.58%)
Aug 24, 2010 5.304 5.316 5.177 5.274 5,198 -0.14(-2.58%)
Aug 23, 2010 5.535 5.577 5.413 5.413 1,981,195 -0.02(-0.45%)
Aug 20, 2010 5.492 5.492 5.401 5.438 1,809,568 -0.09(-1.65%)
Aug 19, 2010 5.723 5.747 5.510 5.529 8,408 -0.22(-3.80%)
Aug 18, 2010 5.759 5.796 5.680 5.747 10,109 +0.02(+0.32%)
Aug 17, 2010 5.783 5.808 5.720 5.729 48,106 +0.10(+1.83%)
Aug 16, 2010 5.553 5.662 5.535 5.626 3,927,017 +0.01(+0.22%)
Aug 13, 2010 5.614 5.741 5.614 5.614 2,127,050 -0.04(-0.64%)
Aug 12, 2010 5.595 5.674 5.583 5.650 33,954 -0.10(-1.79%)
Aug 11, 2010 5.893 5.893 5.735 5.753 4,689,345 -0.34(-5.58%)
Aug 10, 2010 6.038 6.129 5.978 6.093 30,103 -0.14(-2.24%)
Aug 09, 2010 6.226 6.263 6.190 6.233 1,701,674 +0.05(+0.79%)
Aug 06, 2010 6.184 6.233 6.069 6.184 3,381,092 -0.04(-0.68%)
Aug 05, 2010 6.190 6.226 6.129 6.226 15,975 +0.07(+1.08%)
Aug 04, 2010 6.172 6.239 6.111 6.160 21,767 -0.02(-0.39%)
Aug 03, 2010 6.196 6.245 6.111 6.184 95,404 -0.09(-1.45%)
Aug 02, 2010 6.148 6.281 6.129 6.275 7,694,814 +0.44(+7.48%)
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%)
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.