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 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 5.893 5.959 5.887 5.941 1,546,581 +0.08(+1.35%)
Dec 30, 2010 5.844 5.868 5.826 5.862 1,393,449 +0.02(+0.42%)
Dec 29, 2010 5.851 5.868 5.814 5.838 2,248,785 +0.10(+1.69%)
Dec 28, 2010 5.771 5.771 5.723 5.741 1,357,573 -0.05(-0.84%)
Dec 27, 2010 5.747 5.790 5.717 5.790 2,372,103 -0.02(-0.42%)
Dec 23, 2010 5.802 5.832 5.777 5.814 3,308,645 -0.05(-0.93%)
Dec 22, 2010 5.887 5.887 5.841 5.868 2,806,667 -0.04(-0.62%)
Dec 21, 2010 5.893 5.917 5.881 5.905 2,362,447 +0.04(+0.72%)
Dec 20, 2010 5.923 5.929 5.814 5.862 2,411,730 -0.05(-0.82%)
Dec 17, 2010 5.923 5.929 5.838 5.911 2,829,302 -0.11(-1.81%)
Dec 16, 2010 5.929 6.020 5.887 6.020 3,116,007 +0.00(+0.00%)
Dec 15, 2010 6.141 6.178 6.008 6.020 4,387,959 -0.25(-3.97%)
Dec 14, 2010 6.251 6.311 6.226 6.269 3,703,500 +0.01(+0.10%)
Dec 13, 2010 6.293 6.336 6.251 6.263 2,313,974 -0.01(-0.10%)
Dec 10, 2010 6.214 6.269 6.172 6.269 1,820,198 +0.05(+0.88%)
Dec 09, 2010 6.220 6.226 6.129 6.214 2,884,584 +0.13(+2.20%)
Dec 08, 2010 6.044 6.099 6.002 6.081 2,272,756 +0.15(+2.56%)
Dec 07, 2010 6.099 6.105 5.929 5.929 3,172,284 -0.02(-0.41%)
Dec 06, 2010 5.905 5.972 5.892 5.953 3,109,854 -0.13(-2.19%)
Dec 03, 2010 6.008 6.087 6.002 6.087 2,729,923 +0.06(+1.01%)
Dec 02, 2010 5.771 6.026 5.765 6.026 4,927,473 +0.24(+4.09%)
Dec 01, 2010 5.692 5.814 5.632 5.790 5,992,977 +0.42(+7.92%)
Nov 30, 2010 5.262 5.438 5.249 5.365 13,143,597 -0.29(-5.05%)
Nov 29, 2010 5.620 5.656 5.524 5.650 6,190,962 -0.13(-2.31%)
Nov 26, 2010 5.771 5.844 5.753 5.783 2,509,468 -0.25(-4.12%)
Nov 24, 2010 6.008 6.032 6.032 6.032 3,946,607 +0.08(+1.33%)
Nov 23, 2010 6.081 6.093 5.941 5.953 14,665,831 -0.44(-6.93%)
Nov 22, 2010 6.433 6.475 6.324 6.396 5,749,915 -0.21(-3.21%)
Nov 19, 2010 6.554 6.609 6.497 6.609 2,738,486 -0.01(-0.18%)
Nov 18, 2010 6.609 6.633 6.578 6.621 2,866,389 +0.23(+3.61%)
Nov 17, 2010 6.390 6.475 6.378 6.390 2,196,064 +0.04(+0.57%)
Nov 16, 2010 6.463 6.481 6.293 6.354 5,367,628 -0.13(-2.06%)
Nov 15, 2010 6.597 6.621 6.487 6.487 2,445,841 -0.04(-0.56%)
Nov 12, 2010 6.524 6.610 6.469 6.524 3,823,600 -0.05(-0.83%)
Nov 11, 2010 6.603 6.627 6.536 6.578 6,692,984 -0.30(-4.41%)
Nov 10, 2010 6.882 6.888 6.730 6.882 16,135,539 +0.24(+3.66%)
Nov 09, 2010 6.779 6.809 6.621 6.639 2,640,322 -0.08(-1.17%)
Nov 08, 2010 6.676 6.718 6.627 6.718 2,091,688 -0.02(-0.36%)
Nov 05, 2010 6.767 6.827 6.731 6.742 3,415,339 -0.10(-1.51%)
Nov 04, 2010 6.815 6.852 6.767 6.845 4,369,335 +0.18(+2.73%)
Nov 03, 2010 6.669 6.676 6.487 6.663 3,644,075 -0.08(-1.17%)
Nov 02, 2010 6.742 6.774 6.724 6.742 3,433,441 +0.20(+3.06%)
Nov 01, 2010 6.621 6.645 6.463 6.542 2,554,410 +0.00(+0.00%)
Oct 29, 2010 6.542 6.560 6.439 6.542 4,856,828 -0.11(-1.64%)
Oct 28, 2010 6.724 6.724 6.609 6.651 2,502,170 +0.05(+0.83%)
Oct 27, 2010 6.603 6.651 6.518 6.597 3,528,170 -0.29(-4.23%)
Oct 25, 2010 6.888 6.949 6.821 6.888 16,292,877 +0.12(+1.79%)
Oct 22, 2010 6.821 6.827 6.718 6.767 2,086,743 +0.05(+0.72%)
Oct 21, 2010 6.761 6.833 6.639 6.718 2,708,435 +0.09(+1.37%)
Oct 20, 2010 6.542 6.694 6.530 6.627 4,149,380 +0.12(+1.87%)
Oct 19, 2010 6.542 6.609 6.422 6.506 5,378,621 -0.29(-4.20%)
Oct 18, 2010 6.736 6.815 6.700 6.791 3,567,391 +0.07(+0.99%)
Oct 15, 2010 6.870 6.870 6.694 6.724 4,910,278 -0.06(-0.89%)
Oct 14, 2010 6.882 6.900 6.748 6.785 5,277,874 +0.13(+1.91%)
Oct 13, 2010 6.676 6.736 6.645 6.657 3,490,567 +0.18(+2.72%)
Oct 12, 2010 6.451 6.506 6.363 6.481 2,005,528 -0.08(-1.29%)
Oct 11, 2010 6.621 6.627 6.536 6.566 1,810,958 +0.00(+0.00%)
Oct 08, 2010 6.566 6.591 6.512 6.566 2,957,208 +0.00(+0.00%)
Oct 07, 2010 6.645 6.645 6.506 6.566 74,217 +0.03(+0.46%)
Oct 06, 2010 6.475 6.536 6.469 6.536 2,587,595 +0.05(+0.84%)
Oct 05, 2010 6.378 6.512 6.342 6.481 105,746 +0.32(+5.12%)
Oct 04, 2010 6.226 6.257 6.099 6.166 2,695,044 -0.22(-3.51%)
Oct 01, 2010 6.390 6.402 6.275 6.390 5,347,454 +0.15(+2.33%)
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%)
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%)
May 03, 2010 5.492 5.583 5.486 5.553 5,080,414 +0.17(+3.16%)
Apr 30, 2010 5.565 5.601 5.383 5.383 12,255,129 -0.08(-1.44%)
Apr 29, 2010 5.468 5.522 5.400 5.462 7,503,890 +0.08(+1.47%)
Apr 28, 2010 5.529 5.547 5.304 5.383 13,552,887 -0.13(-2.42%)
Apr 27, 2010 5.826 5.887 5.516 5.516 823 -0.42(-7.06%)
Apr 26, 2010 5.984 6.008 5.923 5.935 2,925,517 +0.02(+0.31%)
Apr 23, 2010 5.829 5.917 5.796 5.917 6,355,915 -0.08(-1.32%)
Apr 22, 2010 5.874 6.002 5.796 5.996 5,480,285 -0.05(-0.80%)
Apr 21, 2010 6.087 6.117 5.990 6.044 23,064 -0.19(-3.02%)
Apr 20, 2010 6.233 6.251 6.172 6.233 29,241 +0.15(+2.39%)
Apr 19, 2010 5.990 6.093 5.978 6.087 4,639,526 -0.04(-0.69%)
Apr 16, 2010 6.354 6.384 6.105 6.129 5,796,616 -0.30(-4.72%)
Apr 15, 2010 6.372 6.451 6.354 6.433 3,255,445 -0.04(-0.66%)
Apr 14, 2010 6.360 6.475 6.336 6.475 4,694,174 +0.17(+2.69%)
Apr 13, 2010 6.281 6.330 6.184 6.305 8,959,218 +0.08(+1.27%)
Apr 12, 2010 6.293 6.317 6.217 6.226 7,890,969 +0.01(+0.10%)
Apr 09, 2010 6.129 6.226 6.123 6.220 11,772,281 +0.09(+1.49%)
Apr 08, 2010 6.087 6.129 6.032 6.129 11,035,057 -0.06(-0.98%)
Apr 07, 2010 6.242 6.293 6.184 6.190 4,280,487 -0.25(-3.86%)
Apr 06, 2010 6.330 6.451 6.317 6.439 2,364,716 +0.05(+0.76%)
Apr 05, 2010 6.409 6.445 6.311 6.390 3,269,880 +0.02(+0.29%)
Apr 01, 2010 6.293 6.372 6.372 6.372 4,965,989 +0.33(+5.42%)
Mar 31, 2010 6.026 6.099 5.972 6.044 2,655,295 +0.04(+0.71%)
Mar 30, 2010 6.087 6.105 5.990 6.002 2,322,702 -0.07(-1.20%)
Mar 29, 2010 6.069 6.093 6.026 6.075 2,324,063 +0.08(+1.42%)
Mar 26, 2010 6.020 6.069 5.966 5.990 2,663,384 +0.07(+1.13%)
Mar 25, 2010 5.978 6.032 5.911 5.923 3,947,855 +0.07(+1.14%)
Mar 24, 2010 5.862 5.893 5.808 5.856 4,020,057 -0.17(-2.82%)
Mar 23, 2010 5.935 6.032 5.905 6.026 4,222,267 +0.14(+2.37%)
Mar 22, 2010 5.759 5.911 5.741 5.887 3,536,993 -0.07(-1.12%)
Mar 19, 2010 6.075 6.081 5.917 5.953 4,245,111 -0.16(-2.58%)
Mar 18, 2010 6.123 6.141 6.020 6.111 2,629,673 -0.11(-1.76%)
Mar 17, 2010 6.160 6.257 6.154 6.220 3,882,651 +0.13(+2.19%)
Mar 16, 2010 6.032 6.111 5.990 6.087 3,477,578 +0.10(+1.72%)
Mar 15, 2010 5.911 5.984 5.911 5.984 2,967,223 -0.09(-1.50%)
Mar 12, 2010 6.178 6.184 6.057 6.075 2,524,484 -0.05(-0.79%)
Mar 11, 2010 6.099 6.135 6.038 6.123 3,147,181 +0.07(+1.20%)
Mar 10, 2010 6.026 6.099 6.014 6.050 4,284,758 +0.01(+0.20%)
Mar 09, 2010 5.953 6.087 5.941 6.038 3,201,529 -0.02(-0.30%)
Mar 08, 2010 6.050 6.081 6.014 6.057 3,084,360 -0.08(-1.38%)
Mar 05, 2010 5.996 6.160 5.984 6.141 4,837,068 +0.25(+4.33%)
Mar 04, 2010 5.923 5.953 5.845 5.887 3,369,740 +0.05(+0.94%)
Mar 03, 2010 5.808 5.911 5.777 5.832 4,583,177 +0.15(+2.56%)
Mar 02, 2010 5.698 5.729 5.641 5.686 3,948,479 +0.01(+0.11%)
Mar 01, 2010 5.601 5.711 5.565 5.680 8,812,539 +0.26(+4.82%)
Feb 26, 2010 5.365 5.462 5.262 5.419 4,276,630 +0.07(+1.25%)
Feb 25, 2010 5.286 5.353 5.219 5.353 7,168,967 -0.21(-3.71%)
Feb 24, 2010 5.504 5.614 5.456 5.559 3,174,665 +0.15(+2.69%)
Feb 23, 2010 5.614 5.620 5.371 5.413 5,361,928 -0.29(-5.01%)
Feb 22, 2010 5.777 5.790 5.686 5.698 3,777,290 +0.03(+0.54%)
Feb 19, 2010 5.577 5.668 5.529 5.668 3,720,690 -0.05(-0.95%)
Feb 18, 2010 5.650 5.741 5.638 5.723 3,018,549 +0.08(+1.40%)
Feb 17, 2010 5.656 5.697 5.595 5.644 5,404,776 +0.21(+3.79%)
Feb 16, 2010 5.334 5.480 5.268 5.438 4,528,536 +0.13(+2.52%)
Feb 12, 2010 5.152 5.304 5.304 5.304 5,172,788 -0.06(-1.13%)
Feb 11, 2010 5.298 5.383 5.152 5.365 5,966,144 -0.10(-1.78%)
Feb 10, 2010 5.431 5.480 5.322 5.462 5,916,350 +0.12(+2.27%)
Feb 09, 2010 5.359 5.438 5.201 5.340 15,190,988 +0.29(+5.64%)
Feb 08, 2010 5.110 5.171 4.976 5.055 12,583,934 -0.24(-4.47%)
Feb 05, 2010 5.413 5.450 5.086 5.292 9,643,774 -0.24(-4.28%)
Feb 04, 2010 5.874 5.881 5.516 5.529 9,213,356 -0.61(-9.98%)
Feb 03, 2010 6.178 6.220 6.099 6.141 4,214,522 -0.04(-0.59%)
Feb 02, 2010 6.123 6.202 6.075 6.178 3,916,139 +0.19(+3.25%)
Feb 01, 2010 5.917 5.990 5.887 5.984 4,126,040 +0.28(+4.89%)
Jan 29, 2010 5.796 5.838 5.674 5.705 4,620,693 +0.02(+0.43%)
Jan 28, 2010 5.826 5.826 5.626 5.680 5,019,635 -0.15(-2.50%)
Jan 27, 2010 5.753 5.832 5.650 5.826 5,084,242 +0.08(+1.37%)
Jan 26, 2010 5.723 5.874 5.698 5.747 3,495,247 -0.16(-2.77%)
Jan 25, 2010 5.935 5.966 5.838 5.911 4,307,307 +0.21(+3.73%)
Jan 22, 2010 5.753 5.935 5.692 5.698 7,164,869 -0.12(-2.09%)
Jan 21, 2010 6.111 6.172 5.802 5.820 8,775,400 -0.29(-4.77%)
Jan 20, 2010 6.269 6.281 6.014 6.111 7,465,537 -0.40(-6.15%)
Jan 19, 2010 6.336 6.518 6.324 6.512 3,718,746 +0.05(+0.85%)
Jan 15, 2010 6.524 6.457 6.457 6.457 3,787,149 -0.22(-3.36%)
Jan 14, 2010 6.688 6.718 6.645 6.682 3,872,833 +0.02(+0.36%)
Jan 13, 2010 6.651 6.694 6.554 6.657 3,534,463 +0.13(+2.05%)
Jan 12, 2010 6.524 6.633 6.493 6.524 4,315,940 -0.19(-2.89%)
Jan 11, 2010 6.821 6.839 6.651 6.718 3,430,815 -0.10(-1.51%)
Jan 08, 2010 6.682 6.827 6.657 6.821 5,181,289 +0.17(+2.55%)
Jan 07, 2010 6.572 6.663 6.500 6.651 5,528,493 +0.19(+2.91%)
Jan 06, 2010 6.457 6.536 6.439 6.463 6,157,709 -0.04(-0.65%)
Jan 05, 2010 6.530 6.609 6.439 6.506 5,737,896 +0.16(+2.58%)
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.