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 )

17.18 +0.13 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2010 4.586 4.642 4.469 4.495 20,974 -0.06(-1.33%)
Jun 29, 2010 4.671 4.671 4.538 4.556 110,920 -0.33(-6.82%)
Jun 25, 2010 4.889 4.938 4.786 4.889 4,885,490 -0.04(-0.74%)
Jun 24, 2010 5.041 5.053 4.889 4.926 4,109,776 -0.16(-3.10%)
Jun 23, 2010 5.071 5.120 4.974 5.084 593 +0.07(+1.33%)
Jun 22, 2010 5.126 5.175 5.005 5.017 9,565 -0.13(-2.59%)
Jun 21, 2010 5.272 5.284 5.102 5.150 3,406,738 -0.01(-0.12%)
Jun 18, 2010 5.156 5.205 5.138 5.156 2,197,231 -0.04(-0.82%)
Jun 17, 2010 5.162 5.205 5.120 5.199 4,776,640 +0.07(+1.30%)
Jun 16, 2010 5.059 5.156 5.017 5.132 5,850,090 +0.01(+0.24%)
Jun 15, 2010 4.962 5.126 4.932 5.120 25,615 +0.29(+5.90%)
Jun 14, 2010 4.902 4.944 4.829 4.835 5,752,815 +0.09(+1.92%)
Jun 11, 2010 4.629 4.786 4.623 4.744 4,099,176 +0.03(+0.64%)
Jun 10, 2010 4.586 4.738 4.574 4.714 20,846 +0.36(+8.22%)
Jun 09, 2010 4.483 4.519 4.331 4.356 7,523,669 -0.04(-0.97%)
Jun 08, 2010 4.319 4.428 4.259 4.398 14,076 +0.05(+1.12%)
Jun 07, 2010 4.501 4.519 4.325 4.350 11,820,395 -0.15(-3.37%)
Jun 04, 2010 4.501 4.598 4.459 4.501 14,221,284 -0.29(-5.96%)
Jun 03, 2010 4.902 4.920 4.768 4.786 4,776,478 -0.05(-1.00%)
Jun 02, 2010 4.677 4.853 4.643 4.835 4,256 +0.18(+3.78%)
Jun 01, 2010 4.635 4.877 4.623 4.659 6,872,369 -0.15(-3.03%)
May 28, 2010 4.805 4.920 4.762 4.805 7,808,355 -0.14(-2.82%)
May 27, 2010 4.805 4.956 4.738 4.944 11,079,524 +0.44(+9.84%)
May 26, 2010 4.623 4.701 4.501 4.501 9,106,569 -0.13(-2.75%)
May 25, 2010 4.368 4.629 4.331 4.629 58,488 -0.07(-1.42%)
May 24, 2010 4.811 4.841 4.683 4.695 7,381,871 -0.29(-5.72%)
May 21, 2010 4.647 4.980 4.623 4.980 15,674,788 +0.28(+5.94%)
May 20, 2010 4.659 4.853 4.623 4.701 659 -0.32(-6.40%)
May 19, 2010 4.920 5.041 4.841 5.023 9,751,282 +0.10(+1.97%)
May 18, 2010 5.299 5.314 4.896 4.926 5,799 -0.18(-3.45%)
May 17, 2010 5.187 5.229 4.905 5.102 6,895,011 -0.01(-0.12%)
May 14, 2010 5.108 5.278 5.011 5.108 11,186,384 -0.22(-4.21%)
May 13, 2010 5.429 5.441 5.296 5.332 6,470,929 -0.07(-1.24%)
May 12, 2010 5.448 5.496 5.347 5.399 8,345,086 +0.23(+4.46%)
May 11, 2010 5.266 5.338 5.169 5.169 94,228 -0.19(-3.62%)
May 10, 2010 5.296 5.369 5.266 5.363 25,583,566 +1.09(+25.39%)
May 07, 2010 4.398 4.471 4.119 4.277 20,524,308 -0.19(-4.21%)
May 06, 2010 4.453 4.859 4.113 4.465 24,639 -0.48(-9.69%)
May 05, 2010 4.987 5.096 4.938 4.944 13,527,772 -0.14(-2.74%)
May 04, 2010 5.181 5.187 5.005 5.084 5,703 -0.47(-8.42%)
May 03, 2010 5.490 5.581 5.484 5.551 5,082,378 +0.17(+3.16%)
Apr 30, 2010 5.563 5.599 5.381 5.381 12,259,866 -0.08(-1.44%)
Apr 29, 2010 5.466 5.520 5.398 5.460 7,506,790 +0.08(+1.47%)
Apr 28, 2010 5.526 5.545 5.302 5.381 13,558,126 -0.13(-2.42%)
Apr 27, 2010 5.824 5.884 5.514 5.514 824 -0.42(-7.06%)
Apr 26, 2010 5.981 6.006 5.921 5.933 2,926,648 +0.02(+0.31%)
Apr 23, 2010 5.827 5.915 5.793 5.915 6,358,372 -0.08(-1.32%)
Apr 22, 2010 5.872 6.000 5.793 5.994 5,482,403 -0.05(-0.80%)
Apr 21, 2010 6.085 6.115 5.987 6.042 23,073 -0.19(-3.02%)
Apr 20, 2010 6.230 6.248 6.169 6.230 29,253 +0.15(+2.39%)
Apr 19, 2010 5.987 6.091 5.975 6.085 4,641,319 -0.04(-0.69%)
Apr 16, 2010 6.351 6.382 6.103 6.127 5,798,856 -0.30(-4.72%)
Apr 15, 2010 6.370 6.449 6.351 6.430 3,256,704 -0.04(-0.66%)
Apr 14, 2010 6.358 6.473 6.333 6.473 4,695,988 +0.17(+2.69%)
Apr 13, 2010 6.279 6.327 6.182 6.303 8,962,681 +0.08(+1.27%)
Apr 12, 2010 6.291 6.315 6.215 6.224 7,894,019 +0.01(+0.10%)
Apr 09, 2010 6.127 6.224 6.121 6.218 11,776,831 +0.09(+1.49%)
Apr 08, 2010 6.085 6.127 6.030 6.127 11,039,322 -0.06(-0.98%)
Apr 07, 2010 6.239 6.291 6.182 6.188 4,282,142 -0.25(-3.86%)
Apr 06, 2010 6.327 6.449 6.315 6.436 2,365,630 +0.05(+0.76%)
Apr 05, 2010 6.406 6.442 6.309 6.388 3,271,144 +0.02(+0.29%)
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.