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 )

17.32 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2015 10.45 10.49 10.38 10.39 3,336,861 +0.02(+0.18%)
Jul 30, 2015 10.32 10.38 10.24 10.37 4,210,368 -0.02(-0.18%)
Jul 29, 2015 10.35 10.45 10.34 10.39 6,193,320 -0.10(-0.99%)
Jul 28, 2015 10.50 10.51 10.42 10.49 3,555,698 +0.15(+1.48%)
Jul 27, 2015 10.39 10.41 10.30 10.34 3,232,511 -0.01(-0.12%)
Jul 24, 2015 10.43 10.46 10.34 10.35 3,394,031 -0.17(-1.57%)
Jul 23, 2015 10.53 10.58 10.49 10.52 4,681,592 +0.03(+0.29%)
Jul 22, 2015 10.40 10.51 10.39 10.49 2,748,791 -0.01(-0.06%)
Jul 21, 2015 10.47 10.54 10.45 10.49 3,227,869 -0.02(-0.23%)
Jul 20, 2015 10.53 10.56 10.47 10.52 3,109,749 +0.00(+0.00%)
Jul 17, 2015 10.49 10.53 10.46 10.52 7,794,994 -0.04(-0.41%)
Jul 16, 2015 10.56 10.63 10.55 10.56 5,199,223 +0.16(+1.53%)
Jul 15, 2015 10.44 10.49 10.37 10.40 5,308,888 -0.07(-0.70%)
Jul 14, 2015 10.46 10.51 10.43 10.48 3,412,606 +0.07(+0.71%)
Jul 13, 2015 10.51 10.51 10.36 10.40 5,489,515 +0.01(+0.12%)
Jul 10, 2015 10.41 10.43 10.32 10.39 7,410,714 +0.61(+6.26%)
Jul 09, 2015 9.846 9.907 9.779 9.779 5,967,872 +0.33(+3.50%)
Jul 08, 2015 9.455 9.522 9.375 9.448 8,225,502 -0.20(-2.03%)
Jul 07, 2015 9.467 9.669 9.302 9.644 13,953,245 -0.09(-0.88%)
Jul 06, 2015 9.663 9.840 9.647 9.730 7,846,962 -0.44(-4.33%)
Jul 02, 2015 10.19 10.17 10.17 10.17 4,639,600 -0.13(-1.31%)
Jul 01, 2015 10.34 10.37 10.25 10.31 6,251,904 +0.16(+1.57%)
Jun 30, 2015 10.29 10.31 10.07 10.15 12,340,302 +0.23(+2.28%)
Jun 29, 2015 10.07 10.14 9.889 9.920 7,698,239 -0.62(-5.92%)
Jun 26, 2015 10.57 10.64 10.51 10.54 3,520,249 +0.10(+1.00%)
Jun 25, 2015 10.48 10.49 10.38 10.44 5,426,776 +0.04(+0.35%)
Jun 24, 2015 10.44 10.49 10.39 10.40 3,869,791 -0.09(-0.87%)
Jun 23, 2015 10.53 10.59 10.49 10.49 3,918,310 -0.09(-0.81%)
Jun 22, 2015 10.51 10.67 10.50 10.58 7,021,003 +0.50(+4.92%)
Jun 19, 2015 10.08 10.11 10.03 10.08 4,338,807 +0.07(+0.67%)
Jun 18, 2015 9.956 10.16 9.914 10.02 7,443,380 +0.18(+1.80%)
Jun 17, 2015 9.889 9.920 9.742 9.840 4,629,202 -0.04(-0.37%)
Jun 16, 2015 9.834 9.907 9.767 9.877 4,027,083 -0.02(-0.25%)
Jun 15, 2015 9.803 9.932 9.779 9.901 4,203,708 -0.18(-1.76%)
Jun 12, 2015 10.01 10.11 9.914 10.08 4,721,757 -0.11(-1.08%)
Jun 11, 2015 10.23 10.26 10.10 10.19 3,696,666 +0.02(+0.18%)
Jun 10, 2015 10.02 10.24 10.01 10.17 5,694,462 +0.29(+2.97%)
Jun 09, 2015 9.877 9.938 9.797 9.877 5,431,543 +0.01(+0.06%)
Jun 08, 2015 9.914 9.932 9.828 9.871 3,968,012 -0.05(-0.49%)
Jun 05, 2015 9.858 9.999 9.797 9.920 5,289,183 -0.22(-2.17%)
Jun 04, 2015 10.20 10.35 10.10 10.14 4,433,599 -0.13(-1.25%)
Jun 03, 2015 10.18 10.32 10.16 10.27 3,773,092 +0.14(+1.39%)
Jun 02, 2015 10.13 10.18 10.07 10.13 4,097,202 +0.21(+2.10%)
Jun 01, 2015 10.01 10.02 9.840 9.920 3,363,849 -0.17(-1.64%)
May 29, 2015 10.08 10.13 10.02 10.08 3,908,155 -0.04(-0.36%)
May 28, 2015 10.07 10.13 9.975 10.12 2,863,791 +0.03(+0.30%)
May 27, 2015 9.895 10.12 9.871 10.09 3,424,715 +0.24(+2.42%)
May 26, 2015 9.938 9.950 9.813 9.852 2,802,959 -0.20(-1.95%)
May 22, 2015 10.12 10.05 10.05 10.05 2,601,849 -0.12(-1.20%)
May 21, 2015 10.14 10.19 10.12 10.17 2,012,104 +0.01(+0.12%)
May 20, 2015 10.13 10.20 10.10 10.16 2,839,331 +0.10(+0.97%)
May 19, 2015 10.04 10.12 10.02 10.06 2,199,653 +0.04(+0.43%)
May 18, 2015 10.01 10.05 9.963 10.02 3,082,861 -0.13(-1.33%)
May 15, 2015 10.10 10.15 10.04 10.15 4,012,218 +0.05(+0.48%)
May 14, 2015 10.07 10.15 10.04 10.10 3,906,142 +0.20(+2.04%)
May 13, 2015 9.963 10.01 9.889 9.901 4,716,595 +0.17(+1.70%)
May 12, 2015 9.773 9.785 9.712 9.736 3,642,494 +0.09(+0.90%)
May 11, 2015 9.686 9.734 9.625 9.649 2,820,155 -0.05(-0.56%)
May 08, 2015 9.582 9.737 9.576 9.704 3,494,557 +0.19(+1.98%)
May 07, 2015 9.534 9.589 9.431 9.516 3,964,560 +0.15(+1.55%)
May 06, 2015 9.425 9.497 9.321 9.370 5,976,671 +0.10(+1.05%)
May 05, 2015 9.443 9.467 9.267 9.273 3,205,052 -0.18(-1.93%)
May 04, 2015 9.467 9.534 9.443 9.455 2,899,732 +0.04(+0.39%)
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.