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, 2003 14.06 14.25 14.06 14.21 549,542 +0.18(+1.25%)
Dec 30, 2003 13.97 14.13 13.90 14.03 518,564 +0.30(+2.21%)
Dec 29, 2003 13.75 13.82 13.69 13.73 458,584 +0.06(+0.44%)
Dec 26, 2003 13.62 13.73 13.59 13.67 140,228 +0.12(+0.90%)
Dec 24, 2003 13.57 13.63 13.52 13.55 205,481 +0.05(+0.36%)
Dec 23, 2003 13.52 13.52 13.39 13.50 394,978 +0.12(+0.91%)
Dec 22, 2003 13.48 13.52 13.21 13.38 665,383 -0.01(-0.04%)
Dec 19, 2003 13.41 13.48 13.31 13.38 424,474 +0.00(+0.00%)
Dec 18, 2003 13.19 13.44 13.16 13.38 550,696 +0.18(+1.38%)
Dec 17, 2003 13.19 13.22 13.08 13.20 533,559 -0.19(-1.45%)
Dec 16, 2003 13.31 13.44 13.27 13.39 387,728 +0.24(+1.80%)
Dec 15, 2003 13.28 13.42 13.16 13.16 652,695 -0.13(-0.96%)
Dec 12, 2003 13.35 13.37 13.18 13.28 500,273 +0.12(+0.88%)
Dec 11, 2003 12.93 13.22 12.91 13.17 452,816 +0.14(+1.07%)
Dec 10, 2003 13.02 13.14 12.93 13.03 415,576 -0.07(-0.51%)
Dec 09, 2003 13.21 13.24 13.05 13.10 400,251 -0.22(-1.64%)
Dec 08, 2003 13.10 13.39 13.05 13.31 472,919 +0.15(+1.11%)
Dec 05, 2003 13.09 13.26 13.05 13.17 272,052 -0.06(-0.46%)
Dec 04, 2003 13.26 13.30 13.17 13.23 632,427 -0.04(-0.32%)
Dec 03, 2003 13.28 13.38 13.28 13.27 605,897 +0.13(+1.02%)
Dec 02, 2003 13.09 13.31 13.08 13.14 539,820 +0.02(+0.19%)
Dec 01, 2003 13.17 13.19 13.07 13.11 678,566 +0.03(+0.23%)
Nov 28, 2003 12.96 13.11 12.93 13.08 248,983 +0.05(+0.37%)
Nov 26, 2003 13.00 13.05 12.90 13.04 918,651 +0.29(+2.29%)
Nov 25, 2003 12.79 12.82 12.70 12.74 461,879 -0.12(-0.90%)
Nov 24, 2003 12.81 12.87 12.75 12.86 507,194 +0.14(+1.10%)
Nov 21, 2003 12.69 12.77 12.64 12.72 361,857 +0.05(+0.43%)
Nov 20, 2003 12.87 12.80 12.51 12.67 646,598 -0.21(-1.60%)
Nov 19, 2003 12.76 12.94 12.70 12.87 433,207 +0.13(+1.00%)
Nov 18, 2003 12.91 12.94 12.74 12.74 567,998 -0.21(-1.59%)
Nov 17, 2003 12.84 12.95 12.72 12.95 745,302 -0.29(-2.20%)
Nov 14, 2003 13.30 13.48 13.17 13.24 756,177 -0.23(-1.71%)
Nov 13, 2003 13.38 13.50 13.34 13.47 621,057 +0.12(+0.91%)
Nov 12, 2003 13.13 13.36 13.09 13.35 675,105 +0.21(+1.62%)
Nov 11, 2003 13.10 13.21 13.05 13.14 472,755 -0.04(-0.28%)
Nov 10, 2003 13.20 13.37 13.16 13.18 481,158 -0.02(-0.18%)
Nov 07, 2003 13.18 13.36 13.16 13.20 974,182 +0.35(+2.69%)
Nov 06, 2003 12.90 12.90 12.72 12.85 675,105 +0.06(+0.47%)
Nov 05, 2003 12.88 12.83 12.68 12.79 1,443,476 -0.01(-0.05%)
Nov 04, 2003 12.88 12.89 12.77 12.80 774,468 -0.09(-0.66%)
Nov 03, 2003 12.65 13.02 12.89 12.88 589,798 +0.24(+1.87%)
Oct 31, 2003 12.70 12.72 12.61 12.65 494,011 +0.02(+0.19%)
Oct 30, 2003 12.42 12.73 12.54 12.62 690,100 +0.21(+1.66%)
Oct 29, 2003 12.32 12.47 12.31 12.42 416,235 +0.07(+0.59%)
Oct 28, 2003 12.17 12.32 12.11 12.34 496,977 +0.19(+1.60%)
Oct 27, 2003 12.19 12.31 12.13 12.15 569,975 +0.12(+0.96%)
Oct 24, 2003 12.17 12.20 11.99 12.03 477,039 -0.22(-1.78%)
Oct 23, 2003 12.14 12.29 12.09 12.25 476,215 -0.04(-0.30%)
Oct 22, 2003 12.33 12.35 12.20 12.29 707,402 -0.29(-2.27%)
Oct 21, 2003 12.56 12.72 12.53 12.57 616,278 -0.01(-0.10%)
Oct 20, 2003 12.47 12.63 12.42 12.59 612,818 +0.21(+1.72%)
Oct 17, 2003 12.39 12.45 12.33 12.37 512,302 -0.02(-0.15%)
Oct 16, 2003 12.36 12.43 12.35 12.39 477,039 +0.04(+0.29%)
Oct 15, 2003 12.50 12.52 12.30 12.36 776,280 -0.07(-0.59%)
Oct 14, 2003 12.30 12.43 12.21 12.43 549,707 +0.17(+1.39%)
Oct 13, 2003 12.34 12.37 12.25 12.26 338,294 +0.07(+0.60%)
Oct 10, 2003 12.15 12.21 12.14 12.19 431,889 +0.21(+1.77%)
Oct 09, 2003 11.94 12.19 11.97 11.97 578,049 +0.03(+0.25%)
Oct 08, 2003 12.17 12.17 11.89 11.94 642,643 -0.11(-0.91%)
Oct 07, 2003 12.00 12.06 11.90 12.05 532,570 -0.08(-0.70%)
Oct 06, 2003 12.20 12.13 11.99 12.14 550,366 -0.06(-0.50%)
Oct 03, 2003 12.17 12.22 12.14 12.20 869,052 +0.32(+2.71%)
Oct 02, 2003 11.89 11.99 11.82 11.88 782,048 +0.22(+1.87%)
Oct 01, 2003 11.46 11.68 11.41 11.66 654,672 +0.43(+3.84%)
Sep 30, 2003 11.33 11.33 11.14 11.23 1,058,549 -0.25(-2.22%)
Sep 29, 2003 11.34 11.52 11.28 11.48 743,819 +0.14(+1.23%)
Sep 26, 2003 11.35 11.38 11.23 11.34 1,405,083 -0.26(-2.25%)
Sep 25, 2003 11.66 11.74 11.54 11.60 1,072,061 -0.23(-1.95%)
Sep 24, 2003 12.11 12.13 11.83 11.83 1,926,778 -0.39(-3.18%)
Sep 23, 2003 12.38 12.24 12.04 12.22 875,313 -0.16(-1.27%)
Sep 22, 2003 12.37 12.44 12.30 12.38 655,167 -0.28(-2.21%)
Sep 19, 2003 12.73 12.73 12.55 12.66 613,477 -0.17(-1.32%)
Sep 18, 2003 12.48 12.84 12.76 12.83 631,438 +0.35(+2.77%)
Sep 17, 2003 12.37 12.55 12.47 12.48 301,713 +0.11(+0.88%)
Sep 16, 2003 12.35 12.37 12.21 12.37 397,615 +0.02(+0.20%)
Sep 15, 2003 12.49 12.50 12.32 12.35 388,552 -0.13(-1.02%)
Sep 12, 2003 12.24 12.53 12.14 12.48 683,179 +0.11(+0.88%)
Sep 11, 2003 12.30 12.43 12.24 12.37 284,246 +0.12(+0.94%)
Sep 10, 2003 12.37 12.40 12.21 12.25 632,427 -0.39(-3.07%)
Sep 09, 2003 12.73 12.73 12.58 12.64 402,723 -0.07(-0.57%)
Sep 08, 2003 12.63 12.76 12.60 12.71 757,001 +0.09(+0.67%)
Sep 05, 2003 12.58 12.73 12.58 12.63 543,610 +0.00(+0.00%)
Sep 04, 2003 12.56 12.67 12.48 12.63 578,379 +0.13(+1.02%)
Sep 03, 2003 12.48 12.56 12.44 12.50 568,327 +0.10(+0.83%)
Sep 02, 2003 12.25 12.41 12.17 12.40 861,307 +0.42(+3.55%)
Aug 29, 2003 11.93 12.01 11.83 11.97 322,969 +0.01(+0.10%)
Aug 28, 2003 11.89 11.99 11.75 11.96 508,182 +0.01(+0.10%)
Aug 27, 2003 11.83 12.05 11.81 11.95 536,690 +0.07(+0.61%)
Aug 26, 2003 11.73 11.88 11.61 11.88 858,506 -0.10(-0.86%)
Aug 25, 2003 11.93 12.01 11.37 11.98 545,588 -0.07(-0.60%)
Aug 22, 2003 12.19 12.20 11.95 12.05 670,326 -0.34(-2.74%)
Aug 21, 2003 12.51 12.53 12.29 12.39 588,266 -0.18(-1.40%)
Aug 20, 2003 12.47 12.63 12.44 12.57 495,330 -0.02(-0.14%)
Aug 19, 2003 12.76 12.76 12.45 12.59 748,762 -0.22(-1.71%)
Aug 18, 2003 12.76 12.88 12.74 12.80 1,744,695 +0.12(+0.96%)
Aug 15, 2003 12.77 12.84 12.62 12.68 564,702 +0.10(+0.77%)
Aug 14, 2003 12.34 12.74 12.34 12.59 1,043,060 +0.42(+3.49%)
Aug 13, 2003 12.30 12.31 12.11 12.16 453,475 -0.04(-0.30%)
Aug 12, 2003 12.13 12.20 12.05 12.20 612,159 +0.20(+1.67%)
Aug 11, 2003 11.91 12.05 11.88 12.00 465,175 +0.09(+0.76%)
Aug 08, 2003 11.93 11.98 11.79 11.91 353,124 +0.09(+0.72%)
Aug 07, 2003 11.72 11.83 11.63 11.82 1,442,817 -0.11(-0.92%)
Aug 06, 2003 11.99 12.04 11.85 11.93 1,120,672 -0.24(-1.95%)
Aug 05, 2003 12.26 12.32 12.15 12.17 1,021,968 -0.01(-0.10%)
Aug 04, 2003 12.15 12.23 11.94 12.18 630,614 +0.02(+0.20%)
Aug 01, 2003 12.20 12.28 12.16 12.16 726,846 -0.05(-0.40%)
Jul 31, 2003 12.39 12.43 12.08 12.20 1,160,713 +0.07(+0.55%)
Jul 30, 2003 12.20 12.29 12.11 12.14 381,961 +0.04(+0.30%)
Jul 29, 2003 12.26 12.30 12.08 12.10 724,210 +0.10(+0.86%)
Jul 28, 2003 11.99 12.09 11.93 12.00 576,896 +0.01(+0.05%)
Jul 25, 2003 11.75 12.02 11.75 11.99 1,331,096 +0.39(+3.35%)
Jul 24, 2003 11.72 11.89 11.60 11.60 703,777 +0.15(+1.32%)
Jul 23, 2003 11.49 11.50 11.25 11.45 412,610 +0.07(+0.59%)
Jul 22, 2003 11.35 11.50 11.32 11.38 519,388 +0.01(+0.11%)
Jul 21, 2003 11.49 11.53 11.34 11.37 433,702 -0.20(-1.73%)
Jul 18, 2003 11.46 11.66 11.40 11.57 777,434 +0.53(+4.84%)
Jul 17, 2003 11.20 11.21 10.91 11.04 827,197 -0.44(-3.86%)
Jul 16, 2003 11.59 11.60 11.41 11.48 902,008 +0.27(+2.38%)
Jul 15, 2003 11.58 11.62 11.12 11.21 1,050,969 +0.12(+1.04%)
Jul 14, 2003 11.32 11.37 11.10 11.10 994,779 +0.25(+2.29%)
Jul 11, 2003 10.73 10.94 10.71 10.85 765,240 +0.33(+3.17%)
Jul 10, 2003 10.64 10.66 10.44 10.52 1,205,039 -0.36(-3.35%)
Jul 09, 2003 10.91 10.95 10.76 10.88 1,130,394 -0.10(-0.88%)
Jul 08, 2003 11.00 11.04 10.86 10.98 665,383 -0.04(-0.39%)
Jul 07, 2003 10.72 11.08 10.72 11.02 890,968 +0.35(+3.30%)
Jul 03, 2003 10.58 10.81 10.56 10.67 640,336 -0.09(-0.85%)
Jul 02, 2003 10.56 10.82 10.55 10.76 641,655 +0.21(+2.01%)
Jul 01, 2003 10.35 10.55 10.24 10.55 1,086,727 -0.09(-0.86%)
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%)
Apr 01, 2003 7.082 7.282 6.924 7.222 931,998 +0.14(+1.97%)
Mar 31, 2003 7.313 7.313 6.985 7.082 877,950 -0.34(-4.58%)
Mar 28, 2003 7.373 7.580 7.373 7.422 682,191 -0.19(-2.55%)
Mar 27, 2003 7.446 7.744 7.313 7.616 7,134,994 -0.04(-0.48%)
Mar 26, 2003 7.895 7.907 7.586 7.653 807,753 -0.18(-2.25%)
Mar 25, 2003 7.543 7.950 7.495 7.829 931,668 +0.32(+4.28%)
Mar 24, 2003 7.804 7.853 7.507 7.507 1,352,847 -0.81(-9.71%)
Mar 21, 2003 7.853 8.314 7.780 8.314 1,780,288 +0.81(+10.75%)
Mar 20, 2003 7.288 7.574 7.161 7.507 1,013,235 +0.10(+1.31%)
Mar 19, 2003 7.683 7.683 7.276 7.410 1,726,075 -0.20(-2.63%)
Mar 18, 2003 7.774 7.859 7.404 7.610 1,696,085 -0.51(-6.28%)
Mar 17, 2003 7.252 8.466 7.222 8.120 2,691,524 +0.71(+9.58%)
Mar 14, 2003 7.452 8.047 7.197 7.410 2,490,327 +0.58(+8.53%)
Mar 13, 2003 6.597 6.845 6.390 6.827 2,055,966 +0.78(+12.95%)
Mar 12, 2003 6.251 6.275 5.808 6.044 1,755,241 -0.22(-3.49%)
Mar 11, 2003 6.305 6.475 6.087 6.263 1,588,154 +0.15(+2.48%)
Mar 10, 2003 6.427 6.427 6.099 6.111 1,576,290 -0.67(-9.85%)
Mar 07, 2003 7.392 7.392 6.548 6.779 1,231,734 -0.22(-3.12%)
Mar 06, 2003 7.270 7.343 6.991 6.997 1,949,188 -0.68(-8.85%)
Mar 05, 2003 7.464 7.707 7.464 7.677 1,090,682 -0.02(-0.32%)
Mar 04, 2003 7.853 7.926 7.695 7.701 1,114,904 -0.55(-6.62%)
Mar 03, 2003 8.332 8.369 8.102 8.247 712,181 +0.10(+1.19%)
Feb 28, 2003 7.999 8.278 7.956 8.150 1,048,333 +0.44(+5.66%)
Feb 27, 2003 7.501 7.780 7.307 7.713 2,850,702 +0.10(+1.36%)
Feb 26, 2003 7.798 7.798 7.574 7.610 1,697,898 -0.55(-6.70%)
Feb 25, 2003 8.023 8.187 7.829 8.156 1,436,885 -0.22(-2.68%)
Feb 24, 2003 8.472 8.496 8.375 8.381 1,590,625 -0.80(-8.72%)
Feb 21, 2003 8.927 9.273 8.818 9.182 691,254 +0.08(+0.87%)
Feb 20, 2003 9.267 9.291 9.006 9.103 1,173,237 -0.13(-1.45%)
Feb 19, 2003 9.510 9.528 9.176 9.237 514,609 -0.28(-2.93%)
Feb 18, 2003 9.370 9.576 9.370 9.516 577,555 +0.24(+2.62%)
Feb 14, 2003 8.872 9.285 8.800 9.273 838,238 +0.56(+6.48%)
Feb 13, 2003 8.709 8.806 8.533 8.709 587,277 +0.30(+3.54%)
Feb 12, 2003 8.429 8.593 8.344 8.411 454,629 -0.33(-3.82%)
Feb 11, 2003 8.696 8.921 8.660 8.745 435,679 +0.30(+3.52%)
Feb 10, 2003 8.527 8.539 8.332 8.448 1,020,650 -0.40(-4.53%)
Feb 07, 2003 9.182 9.182 8.702 8.848 349,169 -0.18(-2.02%)
Feb 06, 2003 8.988 9.115 8.878 9.030 443,424 -0.18(-1.98%)
Feb 05, 2003 9.291 9.394 9.170 9.212 471,272 +0.05(+0.60%)
Feb 04, 2003 9.564 9.564 9.097 9.158 520,871 -0.40(-4.19%)
Feb 03, 2003 9.667 9.801 9.558 9.558 684,498 +0.24(+2.61%)
Jan 31, 2003 8.812 9.346 8.812 9.315 710,698 +0.22(+2.40%)
Jan 30, 2003 9.188 9.522 9.073 9.097 593,209 +0.15(+1.63%)
Jan 29, 2003 8.885 8.988 8.696 8.951 773,644 -0.22(-2.45%)
Jan 28, 2003 9.079 9.218 8.909 9.176 567,833 +0.18(+2.02%)
Jan 27, 2003 9.267 9.400 8.860 8.994 853,727 -0.55(-5.73%)
Jan 24, 2003 9.807 9.874 9.467 9.540 874,160 -0.08(-0.82%)
Jan 23, 2003 9.904 9.934 9.510 9.619 1,023,616 -0.21(-2.16%)
Jan 22, 2003 9.801 9.910 9.740 9.831 552,014 -0.17(-1.70%)
Jan 21, 2003 10.38 10.44 10.00 10.00 480,829 -0.58(-5.50%)
Jan 17, 2003 10.74 10.91 10.49 10.58 611,170 -0.47(-4.28%)
Jan 16, 2003 11.08 11.23 11.03 11.06 627,978 +0.05(+0.50%)
Jan 15, 2003 11.14 11.18 10.97 11.00 604,414 -0.01(-0.06%)
Jan 14, 2003 10.82 11.10 10.77 11.01 541,303 +0.15(+1.34%)
Jan 13, 2003 10.88 11.02 10.73 10.86 331,043 +0.14(+1.30%)
Jan 10, 2003 10.49 10.80 10.49 10.72 592,056 +0.21(+1.96%)
Jan 09, 2003 10.24 10.55 10.22 10.52 544,929 +0.46(+4.52%)
Jan 08, 2003 10.20 10.26 10.01 10.06 808,742 -0.08(-0.78%)
Jan 07, 2003 10.34 10.35 10.02 10.14 802,480 -0.58(-5.38%)
Jan 06, 2003 10.31 10.74 10.26 10.72 874,325 +0.16(+1.49%)
Jan 03, 2003 10.56 10.71 10.47 10.56 562,560 -0.18(-1.70%)
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.