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, 2015 10.29 10.30 10.07 10.14 12,345,072 +0.23(+2.28%)
Jun 29, 2015 10.07 10.14 9.885 9.916 7,701,215 -0.62(-5.92%)
Jun 26, 2015 10.57 10.64 10.50 10.54 3,521,610 +0.10(+1.00%)
Jun 25, 2015 10.48 10.49 10.38 10.44 5,428,874 +0.04(+0.35%)
Jun 24, 2015 10.44 10.48 10.39 10.40 3,871,287 -0.09(-0.88%)
Jun 23, 2015 10.53 10.59 10.49 10.49 3,919,824 -0.09(-0.81%)
Jun 22, 2015 10.51 10.67 10.50 10.58 7,023,717 +0.50(+4.92%)
Jun 19, 2015 10.07 10.11 10.03 10.08 4,340,484 +0.07(+0.67%)
Jun 18, 2015 9.953 10.15 9.910 10.01 7,446,257 +0.18(+1.80%)
Jun 17, 2015 9.885 9.916 9.738 9.836 4,630,992 -0.04(-0.37%)
Jun 16, 2015 9.830 9.904 9.763 9.873 4,028,640 -0.02(-0.25%)
Jun 15, 2015 9.800 9.928 9.775 9.898 4,205,333 -0.18(-1.76%)
Jun 12, 2015 10.00 10.11 9.910 10.07 4,723,582 -0.11(-1.08%)
Jun 11, 2015 10.23 10.25 10.09 10.19 3,698,094 +0.02(+0.18%)
Jun 10, 2015 10.02 10.23 10.01 10.17 5,696,663 +0.29(+2.97%)
Jun 09, 2015 9.873 9.934 9.794 9.873 5,433,643 +0.01(+0.06%)
Jun 08, 2015 9.910 9.928 9.824 9.867 3,969,545 -0.05(-0.49%)
Jun 05, 2015 9.855 9.995 9.794 9.916 5,291,228 -0.22(-2.17%)
Jun 04, 2015 10.20 10.35 10.10 10.14 4,435,313 -0.13(-1.25%)
Jun 03, 2015 10.18 10.32 10.16 10.26 3,774,550 +0.14(+1.39%)
Jun 02, 2015 10.13 10.18 10.07 10.12 4,098,786 +0.21(+2.10%)
Jun 01, 2015 10.01 10.02 9.836 9.916 3,365,149 -0.17(-1.64%)
May 29, 2015 10.08 10.13 10.01 10.08 3,909,666 -0.04(-0.36%)
May 28, 2015 10.06 10.12 9.971 10.12 2,864,898 +0.03(+0.30%)
May 27, 2015 9.891 10.11 9.867 10.09 3,426,039 +0.24(+2.42%)
May 26, 2015 9.934 9.946 9.809 9.849 2,804,043 -0.20(-1.95%)
May 22, 2015 10.12 10.04 10.04 10.04 2,602,855 -0.12(-1.20%)
May 21, 2015 10.14 10.19 10.12 10.17 2,012,882 +0.01(+0.12%)
May 20, 2015 10.13 10.19 10.09 10.15 2,840,429 +0.10(+0.97%)
May 19, 2015 10.03 10.11 10.02 10.06 2,200,503 +0.04(+0.43%)
May 18, 2015 10.00 10.04 9.959 10.01 3,084,053 -0.13(-1.33%)
May 15, 2015 10.09 10.15 10.03 10.15 4,013,769 +0.05(+0.48%)
May 14, 2015 10.07 10.14 10.03 10.10 3,907,652 +0.20(+2.04%)
May 13, 2015 9.959 10.01 9.885 9.898 4,718,418 +0.17(+1.70%)
May 12, 2015 9.769 9.781 9.708 9.732 3,643,902 +0.09(+0.90%)
May 11, 2015 9.682 9.730 9.621 9.645 2,821,245 -0.05(-0.56%)
May 08, 2015 9.579 9.733 9.573 9.700 3,495,908 +0.19(+1.98%)
May 07, 2015 9.530 9.585 9.427 9.512 3,966,093 +0.15(+1.55%)
May 06, 2015 9.421 9.494 9.318 9.366 5,978,982 +0.10(+1.05%)
May 05, 2015 9.439 9.463 9.263 9.269 3,206,291 -0.18(-1.93%)
May 04, 2015 9.463 9.530 9.439 9.451 2,900,853 +0.04(+0.39%)
May 01, 2015 9.318 9.427 9.318 9.415 1,895,417 +0.12(+1.31%)
Apr 30, 2015 9.306 9.372 9.251 9.294 4,293,068 -0.12(-1.23%)
Apr 29, 2015 9.463 9.582 9.360 9.409 5,904,391 -0.04(-0.45%)
Apr 28, 2015 9.348 9.476 9.339 9.451 3,535,457 +0.08(+0.91%)
Apr 27, 2015 9.342 9.439 9.330 9.366 3,863,340 +0.18(+1.98%)
Apr 24, 2015 9.197 9.209 9.100 9.184 2,567,507 +0.11(+1.20%)
Apr 23, 2015 8.948 9.093 8.948 9.075 3,444,015 +0.05(+0.61%)
Apr 22, 2015 8.990 9.033 8.905 9.021 2,461,050 +0.06(+0.68%)
Apr 21, 2015 9.002 9.015 8.942 8.960 2,309,574 +0.02(+0.20%)
Apr 20, 2015 8.905 8.983 8.875 8.942 2,212,324 +0.12(+1.38%)
Apr 17, 2015 8.820 8.827 8.723 8.820 3,312,378 -0.21(-2.35%)
Apr 16, 2015 9.051 9.063 8.948 9.033 2,695,691 -0.10(-1.13%)
Apr 15, 2015 9.136 9.197 9.063 9.136 2,160,098 +0.07(+0.80%)
Apr 14, 2015 9.033 9.081 9.002 9.063 2,266,463 -0.03(-0.33%)
Apr 13, 2015 9.112 9.160 9.063 9.093 2,421,320 +0.00(+0.00%)
Apr 10, 2015 9.075 9.106 9.021 9.093 2,020,307 +0.01(+0.07%)
Apr 09, 2015 9.109 9.130 9.009 9.087 2,168,854 -0.03(-0.33%)
Apr 08, 2015 9.203 9.221 9.063 9.118 3,114,376 -0.09(-0.99%)
Apr 07, 2015 9.263 9.318 9.203 9.209 2,244,805 +0.01(+0.13%)
Apr 06, 2015 9.106 9.251 9.106 9.197 1,785,003 +0.07(+0.73%)
Apr 02, 2015 9.039 9.130 9.130 9.130 2,022,802 +0.19(+2.17%)
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.