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 )

16.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Dec 31, 2002 10.70 10.83 10.59 10.74 291,721 +0.10(+0.90%)
Dec 30, 2002 10.40 10.65 10.32 10.65 496,913 +0.39(+3.79%)
Dec 27, 2002 10.55 10.55 10.24 10.26 360,380 -0.36(-3.37%)
Dec 26, 2002 10.57 10.67 10.53 10.62 521,681 +0.14(+1.34%)
Dec 24, 2002 10.56 10.62 10.44 10.47 348,309 -0.22(-2.09%)
Dec 23, 2002 10.75 10.92 10.65 10.70 409,601 -0.17(-1.59%)
Dec 20, 2002 10.49 10.96 10.47 10.87 573,567 +0.39(+3.71%)
Dec 19, 2002 10.44 10.71 10.42 10.48 866,228 -0.52(-4.75%)
Dec 18, 2002 11.16 11.20 10.97 11.00 400,195 -0.34(-2.98%)
Dec 17, 2002 11.63 11.74 11.27 11.34 397,687 -0.11(-1.00%)
Dec 16, 2002 10.97 11.60 10.97 11.46 471,362 +0.66(+6.15%)
Dec 13, 2002 10.84 11.10 10.72 10.79 415,557 -0.25(-2.25%)
Dec 12, 2002 11.17 11.23 10.92 11.04 426,373 -0.17(-1.48%)
Dec 11, 2002 11.02 11.28 11.00 11.21 975,800 +0.06(+0.57%)
Dec 10, 2002 10.72 11.14 10.63 11.14 733,614 +0.62(+5.88%)
Dec 09, 2002 10.96 11.03 10.50 10.53 1,189,614 -0.67(-5.98%)
Dec 06, 2002 10.80 11.37 10.80 11.20 909,493 -0.03(-0.28%)
Dec 05, 2002 11.78 11.78 11.08 11.23 823,277 -0.38(-3.30%)
Dec 04, 2002 11.43 11.67 11.32 11.61 404,584 -0.10(-0.82%)
Dec 03, 2002 11.88 11.98 11.65 11.71 383,736 -0.50(-4.08%)
Dec 02, 2002 12.47 12.52 12.06 12.20 723,111 +0.20(+1.70%)
Nov 29, 2002 12.03 12.13 11.96 12.00 267,110 +0.26(+2.17%)
Nov 27, 2002 11.60 11.96 11.48 11.74 586,107 +0.41(+3.66%)
Nov 26, 2002 11.72 11.72 11.29 11.33 698,500 -0.99(-8.03%)
Nov 25, 2002 12.36 12.47 12.24 12.32 965,925 +0.39(+3.26%)
Nov 22, 2002 12.10 12.25 11.93 11.93 462,897 -0.09(-0.74%)
Nov 21, 2002 11.63 12.06 11.63 12.02 647,712 +0.89(+7.97%)
Nov 20, 2002 10.64 11.18 10.62 11.13 327,304 +0.19(+1.69%)
Nov 19, 2002 10.86 11.16 10.83 10.95 366,963 +0.01(+0.06%)
Nov 18, 2002 11.20 11.22 10.94 10.94 505,378 +0.12(+1.12%)
Nov 15, 2002 10.63 10.84 10.53 10.82 397,060 +0.24(+2.23%)
Nov 14, 2002 10.40 10.63 10.38 10.58 440,638 +0.80(+8.15%)
Nov 13, 2002 9.582 9.984 9.454 9.786 500,048 +0.15(+1.59%)
Nov 12, 2002 9.652 9.792 9.588 9.633 729,381 -0.29(-2.89%)
Nov 11, 2002 9.773 10.01 9.767 9.920 859,174 -0.40(-3.83%)
Nov 08, 2002 10.42 10.47 10.09 10.32 493,308 -0.08(-0.80%)
Nov 07, 2002 10.57 10.61 10.31 10.40 632,506 -0.86(-7.65%)
Nov 06, 2002 11.16 11.36 10.85 11.26 865,915 -0.11(-0.95%)
Nov 05, 2002 10.93 11.41 10.91 11.37 654,139 +0.60(+5.57%)
Nov 04, 2002 10.77 10.88 10.60 10.77 462,270 +0.34(+3.30%)
Nov 01, 2002 10.12 10.46 9.996 10.42 535,945 -0.15(-1.39%)
Oct 31, 2002 10.75 10.86 10.49 10.57 486,254 -0.14(-1.31%)
Oct 30, 2002 10.22 10.74 10.12 10.71 644,577 +0.02(+0.18%)
Oct 29, 2002 10.75 10.84 10.28 10.69 492,054 -0.34(-3.12%)
Oct 28, 2002 11.09 11.36 10.95 11.04 543,156 +0.38(+3.59%)
Oct 25, 2002 10.37 10.65 10.33 10.65 463,211 +0.26(+2.45%)
Oct 24, 2002 10.75 10.83 10.40 10.40 361,947 -0.24(-2.22%)
Oct 23, 2002 10.56 10.81 10.37 10.63 839,266 -0.54(-4.85%)
Oct 22, 2002 11.18 11.36 10.94 11.18 1,404,996 -0.24(-2.12%)
Oct 21, 2002 10.88 11.43 10.84 11.42 520,270 +0.50(+4.56%)
Oct 18, 2002 10.57 11.04 10.53 10.92 675,144 +0.03(+0.29%)
Oct 17, 2002 11.27 11.34 10.72 10.89 485,000 +0.22(+2.03%)
Oct 16, 2002 10.97 10.97 10.48 10.67 510,864 -0.40(-3.63%)
Oct 15, 2002 10.60 11.10 10.57 11.07 642,696 +1.17(+11.78%)
Oct 14, 2002 9.831 10.06 9.792 9.907 932,066 +0.00(+0.00%)
Oct 11, 2002 9.760 10.11 9.614 9.907 1,084,745 +0.47(+5.00%)
Oct 10, 2002 8.829 9.550 8.727 9.435 893,817 +0.47(+5.27%)
Oct 09, 2002 8.721 9.269 8.714 8.963 736,435 -0.40(-4.23%)
Oct 08, 2002 9.390 9.486 9.020 9.359 626,550 +0.14(+1.52%)
Oct 07, 2002 9.231 9.652 9.116 9.218 804,937 +0.05(+0.56%)
Oct 04, 2002 9.569 9.569 8.893 9.167 969,216 -0.50(-5.15%)
Oct 03, 2002 9.888 10.35 9.633 9.665 737,062 -0.11(-1.17%)
Oct 02, 2002 9.467 10.23 9.435 9.780 899,304 -0.01(-0.07%)
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.