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 )

15.94 +0.22 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 10.18 10.29 10.07 10.22 306,775 +0.09(+0.90%)
Dec 30, 2002 9.894 10.13 9.809 10.12 522,556 +0.37(+3.79%)
Dec 27, 2002 10.03 10.03 9.736 9.755 378,976 -0.34(-3.37%)
Dec 26, 2002 10.05 10.15 10.01 10.09 548,601 +0.13(+1.34%)
Dec 24, 2002 10.04 10.10 9.925 9.961 366,283 -0.21(-2.09%)
Dec 23, 2002 10.22 10.38 10.13 10.17 430,737 -0.16(-1.58%)
Dec 20, 2002 9.979 10.42 9.955 10.34 603,164 +0.37(+3.71%)
Dec 19, 2002 9.931 10.19 9.906 9.967 910,928 -0.50(-4.75%)
Dec 18, 2002 10.61 10.65 10.43 10.46 420,847 -0.32(-2.98%)
Dec 17, 2002 11.06 11.16 10.71 10.79 418,209 -0.11(-1.00%)
Dec 16, 2002 10.43 11.03 10.43 10.90 495,686 +0.63(+6.15%)
Dec 13, 2002 10.31 10.56 10.20 10.26 437,001 -0.24(-2.25%)
Dec 12, 2002 10.62 10.68 10.38 10.50 448,376 -0.16(-1.48%)
Dec 11, 2002 10.48 10.73 10.46 10.66 1,026,154 +0.06(+0.57%)
Dec 10, 2002 10.20 10.60 10.11 10.60 771,470 +0.59(+5.88%)
Dec 09, 2002 10.42 10.49 9.985 10.01 1,251,002 -0.64(-5.98%)
Dec 06, 2002 10.27 10.82 10.27 10.65 956,425 -0.03(-0.28%)
Dec 05, 2002 11.20 11.20 10.54 10.68 865,761 -0.36(-3.30%)
Dec 04, 2002 10.87 11.10 10.77 11.04 425,462 -0.09(-0.82%)
Dec 03, 2002 11.30 11.39 11.08 11.13 403,538 -0.47(-4.08%)
Dec 02, 2002 11.86 11.91 11.47 11.60 760,426 +0.19(+1.70%)
Nov 29, 2002 11.44 11.54 11.37 11.41 280,894 +0.24(+2.17%)
Nov 27, 2002 11.03 11.37 10.91 11.17 616,352 +0.39(+3.66%)
Nov 26, 2002 11.14 11.14 10.74 10.77 734,545 -0.94(-8.03%)
Nov 25, 2002 11.75 11.86 11.64 11.71 1,015,769 +0.37(+3.26%)
Nov 22, 2002 11.51 11.65 11.34 11.34 486,784 -0.09(-0.74%)
Nov 21, 2002 11.06 11.47 11.06 11.43 681,136 +0.84(+7.97%)
Nov 20, 2002 10.12 10.63 10.10 10.59 344,194 +0.18(+1.69%)
Nov 19, 2002 10.32 10.62 10.29 10.41 385,900 +0.01(+0.06%)
Nov 18, 2002 10.65 10.67 10.40 10.40 531,457 +0.12(+1.12%)
Nov 15, 2002 10.11 10.31 10.01 10.29 417,550 +0.22(+2.23%)
Nov 14, 2002 9.888 10.11 9.870 10.06 463,376 +0.76(+8.15%)
Nov 13, 2002 9.112 9.494 8.990 9.306 525,852 +0.15(+1.59%)
Nov 12, 2002 9.178 9.312 9.118 9.160 767,019 -0.27(-2.89%)
Nov 11, 2002 9.294 9.518 9.288 9.433 903,510 -0.38(-3.83%)
Nov 08, 2002 9.912 9.955 9.597 9.809 518,764 -0.08(-0.80%)
Nov 07, 2002 10.05 10.09 9.803 9.888 665,146 -0.82(-7.65%)
Nov 06, 2002 10.62 10.80 10.32 10.71 910,599 -0.10(-0.95%)
Nov 05, 2002 10.40 10.85 10.37 10.81 687,894 +0.57(+5.57%)
Nov 04, 2002 10.24 10.35 10.08 10.24 486,125 +0.33(+3.31%)
Nov 01, 2002 9.621 9.949 9.506 9.912 563,602 -0.14(-1.39%)
Oct 31, 2002 10.22 10.33 9.979 10.05 511,346 -0.13(-1.31%)
Oct 30, 2002 9.718 10.22 9.627 10.19 677,839 +0.02(+0.18%)
Oct 29, 2002 10.22 10.31 9.773 10.17 517,445 -0.33(-3.12%)
Oct 28, 2002 10.55 10.80 10.42 10.49 571,185 +0.36(+3.59%)
Oct 25, 2002 9.858 10.13 9.827 10.13 487,114 +0.24(+2.45%)
Oct 24, 2002 10.22 10.30 9.888 9.888 380,625 -0.22(-2.22%)
Oct 23, 2002 10.05 10.28 9.858 10.11 882,575 -0.52(-4.85%)
Oct 22, 2002 10.63 10.80 10.40 10.63 1,477,498 -0.23(-2.12%)
Oct 21, 2002 10.35 10.87 10.31 10.86 547,117 +0.47(+4.56%)
Oct 18, 2002 10.05 10.50 10.01 10.39 709,983 +0.03(+0.29%)
Oct 17, 2002 10.72 10.79 10.19 10.36 510,027 +0.21(+2.03%)
Oct 16, 2002 10.43 10.43 9.967 10.15 537,227 -0.38(-3.63%)
Oct 15, 2002 10.08 10.56 10.05 10.53 675,861 +1.11(+11.78%)
Oct 14, 2002 9.348 9.567 9.312 9.421 980,163 +0.00(+0.00%)
Oct 11, 2002 9.281 9.615 9.142 9.421 1,140,721 +0.45(+5.00%)
Oct 10, 2002 8.396 9.081 8.299 8.972 939,941 +0.45(+5.27%)
Oct 09, 2002 8.293 8.814 8.287 8.523 774,437 -0.38(-4.23%)
Oct 08, 2002 8.930 9.021 8.578 8.899 658,882 +0.13(+1.52%)
Oct 07, 2002 8.778 9.178 8.669 8.766 846,474 +0.05(+0.56%)
Oct 04, 2002 9.100 9.100 8.456 8.717 1,019,231 -0.47(-5.15%)
Oct 03, 2002 9.403 9.840 9.160 9.191 775,097 -0.11(-1.17%)
Oct 02, 2002 9.002 9.730 8.972 9.300 945,711 -0.01(-0.07%)
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.