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 (%)
May 30, 2003 9.724 9.949 9.658 9.900 595,417 +0.23(+2.38%)
May 29, 2003 9.743 9.918 9.561 9.670 797,186 +0.07(+0.69%)
May 28, 2003 9.554 9.688 9.524 9.603 1,135,611 +0.14(+1.47%)
May 27, 2003 9.130 9.518 9.106 9.463 858,178 +0.22(+2.36%)
May 23, 2003 9.245 9.318 9.148 9.245 627,561 -0.18(-1.93%)
May 22, 2003 8.984 9.439 8.954 9.427 757,788 +0.35(+3.88%)
May 21, 2003 8.942 9.251 8.839 9.075 1,432,331 -0.31(-3.30%)
May 20, 2003 9.409 9.591 9.294 9.385 830,320 -0.10(-1.02%)
May 19, 2003 9.888 9.888 9.427 9.482 1,632,616 -0.79(-7.73%)
May 16, 2003 10.03 10.29 10.01 10.28 616,682 +0.25(+2.48%)
May 15, 2003 10.01 10.06 9.925 10.03 550,414 -0.10(-0.96%)
May 14, 2003 10.22 10.26 9.949 10.12 562,448 +0.03(+0.30%)
May 13, 2003 10.12 10.22 10.07 10.09 618,660 -0.15(-1.42%)
May 12, 2003 9.906 10.27 9.864 10.24 625,913 +0.07(+0.66%)
May 09, 2003 9.997 10.22 9.858 10.17 537,227 +0.19(+1.88%)
May 08, 2003 10.14 10.26 9.961 9.985 883,070 -0.40(-3.86%)
May 07, 2003 10.56 10.61 10.36 10.39 1,062,091 -0.12(-1.10%)
May 06, 2003 10.26 10.62 10.26 10.50 1,060,607 +0.46(+4.59%)
May 05, 2003 9.918 10.22 9.912 10.04 899,389 +0.29(+2.99%)
May 02, 2003 9.561 9.761 9.518 9.749 1,070,003 +0.05(+0.56%)
May 01, 2003 9.797 9.949 9.694 9.694 587,999 -0.21(-2.08%)
Apr 30, 2003 9.918 9.979 9.779 9.900 588,823 -0.02(-0.18%)
Apr 29, 2003 9.991 10.17 9.755 9.918 979,339 -0.06(-0.61%)
Apr 28, 2003 9.385 9.985 9.379 9.979 752,348 +0.61(+6.54%)
Apr 25, 2003 9.445 9.451 9.275 9.366 628,056 -0.25(-2.59%)
Apr 24, 2003 10.07 10.07 9.500 9.615 839,221 -0.45(-4.52%)
Apr 23, 2003 9.985 10.15 9.894 10.07 1,250,013 +0.13(+1.28%)
Apr 22, 2003 9.245 9.943 9.245 9.943 1,559,096 +0.53(+5.61%)
Apr 21, 2003 9.554 9.579 9.318 9.415 564,096 -0.14(-1.46%)
Apr 17, 2003 9.257 9.554 9.160 9.554 637,617 +0.45(+5.00%)
Apr 16, 2003 9.463 9.482 9.039 9.100 592,779 -0.24(-2.60%)
Apr 15, 2003 9.021 9.403 9.021 9.342 1,050,057 +0.32(+3.56%)
Apr 14, 2003 8.560 9.039 8.554 9.021 986,427 +0.29(+3.26%)
Apr 11, 2003 8.754 8.808 8.578 8.736 758,283 +0.21(+2.49%)
Apr 10, 2003 8.499 8.584 8.438 8.523 839,221 +0.22(+2.63%)
Apr 09, 2003 8.675 8.802 8.281 8.305 1,433,979 -0.50(-5.65%)
Apr 08, 2003 8.778 8.857 8.645 8.802 1,089,784 +0.32(+3.72%)
Apr 07, 2003 8.584 8.820 8.463 8.487 1,818,725 +0.53(+6.63%)
Apr 04, 2003 7.977 8.020 7.838 7.959 828,012 +0.13(+1.63%)
Apr 03, 2003 8.026 8.032 7.832 7.832 893,455 +0.04(+0.55%)
Apr 02, 2003 7.674 7.832 7.601 7.789 901,862 +0.57(+7.90%)
Apr 01, 2003 7.079 7.280 6.922 7.219 932,358 +0.14(+1.97%)
Mar 31, 2003 7.310 7.310 6.982 7.079 878,289 -0.34(-4.58%)
Mar 28, 2003 7.371 7.577 7.371 7.419 682,454 -0.19(-2.55%)
Mar 27, 2003 7.443 7.741 7.310 7.613 7,137,752 -0.04(-0.48%)
Mar 26, 2003 7.892 7.904 7.583 7.650 808,066 -0.18(-2.25%)
Mar 25, 2003 7.540 7.947 7.492 7.826 932,028 +0.32(+4.28%)
Mar 24, 2003 7.801 7.850 7.504 7.504 1,353,370 -0.81(-9.71%)
Mar 21, 2003 7.850 8.311 7.777 8.311 1,780,976 +0.81(+10.75%)
Mar 20, 2003 7.286 7.571 7.158 7.504 1,013,626 +0.10(+1.31%)
Mar 19, 2003 7.680 7.680 7.274 7.407 1,726,742 -0.20(-2.63%)
Mar 18, 2003 7.771 7.856 7.401 7.607 1,696,741 -0.51(-6.28%)
Mar 17, 2003 7.249 8.463 7.219 8.117 2,692,564 +0.71(+9.58%)
Mar 14, 2003 7.449 8.044 7.195 7.407 2,491,289 +0.58(+8.53%)
Mar 13, 2003 6.594 6.843 6.388 6.825 2,056,760 +0.78(+12.95%)
Mar 12, 2003 6.248 6.273 5.805 6.042 1,755,920 -0.22(-3.49%)
Mar 11, 2003 6.303 6.473 6.085 6.260 1,588,768 +0.15(+2.48%)
Mar 10, 2003 6.424 6.424 6.097 6.109 1,576,899 -0.67(-9.85%)
Mar 07, 2003 7.389 7.389 6.546 6.776 1,232,210 -0.22(-3.12%)
Mar 06, 2003 7.267 7.340 6.988 6.994 1,949,941 -0.68(-8.85%)
Mar 05, 2003 7.462 7.704 7.462 7.674 1,091,103 -0.02(-0.32%)
Mar 04, 2003 7.850 7.923 7.692 7.698 1,115,335 -0.55(-6.62%)
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.