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 )

17.47 +0.18 (+1.04%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 13, 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 (%)
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%)
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.