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 (%)
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%)
Oct 01, 2002 8.790 9.403 8.596 9.306 945,216 +0.79(+9.26%)
Sep 30, 2002 8.523 8.687 8.190 8.517 711,302 -0.23(-2.64%)
Sep 27, 2002 9.112 9.281 8.748 8.748 743,612 -0.42(-4.63%)
Sep 26, 2002 8.905 9.275 8.778 9.172 1,089,290 +0.59(+6.86%)
Sep 25, 2002 8.256 8.857 7.953 8.584 2,457,991 +0.10(+1.14%)
Sep 24, 2002 8.123 8.663 8.099 8.487 1,157,865 +0.56(+7.04%)
Sep 23, 2002 8.274 8.311 7.741 7.929 1,391,779 -1.10(-12.22%)
Sep 20, 2002 9.433 9.463 8.918 9.033 1,312,489 -0.52(-5.46%)
Sep 19, 2002 9.797 9.882 9.488 9.554 1,051,705 -0.75(-7.30%)
Sep 18, 2002 10.29 10.36 9.815 10.31 1,085,663 -0.52(-4.82%)
Sep 17, 2002 11.39 11.39 10.62 10.83 610,088 -0.49(-4.29%)
Sep 16, 2002 11.24 11.36 11.12 11.31 539,699 -0.39(-3.37%)
Sep 13, 2002 11.75 11.87 11.56 11.71 592,449 -0.19(-1.63%)
Sep 12, 2002 12.36 12.36 11.88 11.90 766,690 -0.93(-7.23%)
Sep 11, 2002 12.81 13.01 12.81 12.83 240,507 +0.25(+1.98%)
Sep 10, 2002 12.50 12.72 12.44 12.58 226,660 +0.15(+1.22%)
Sep 09, 2002 12.37 12.47 12.18 12.43 300,510 -0.17(-1.35%)
Sep 06, 2002 12.55 12.80 12.53 12.60 405,681 +0.48(+3.95%)
Sep 05, 2002 11.86 12.35 11.74 12.12 326,061 -0.32(-2.58%)
Sep 04, 2002 12.08 12.47 12.03 12.44 593,439 +0.37(+3.07%)
Sep 03, 2002 12.73 12.75 12.07 12.07 547,777 -1.23(-9.26%)
Aug 30, 2002 12.86 13.41 12.86 13.30 303,972 +0.35(+2.67%)
Aug 29, 2002 12.95 13.28 12.75 12.96 483,487 -0.15(-1.11%)
Aug 28, 2002 13.58 13.61 13.10 13.10 348,480 -0.95(-6.74%)
Aug 27, 2002 14.21 14.26 13.86 14.05 370,075 +0.22(+1.58%)
Aug 26, 2002 13.92 14.20 13.47 13.83 115,390 -0.09(-0.65%)
Aug 23, 2002 13.88 14.07 13.71 13.92 346,502 -0.07(-0.48%)
Aug 22, 2002 13.72 14.06 13.64 13.99 32,968 +0.20(+1.45%)
Aug 21, 2002 13.78 13.87 13.13 13.79 356,063 +0.05(+0.35%)
Aug 20, 2002 13.95 14.03 13.74 13.74 285,510 +0.52(+3.90%)
Aug 16, 2002 13.03 13.50 12.97 13.22 230,122 +0.15(+1.16%)
Aug 15, 2002 13.15 13.32 13.03 13.07 388,372 +0.26(+2.04%)
Aug 14, 2002 12.64 12.85 12.47 12.81 341,227 +0.25(+1.98%)
Aug 13, 2002 12.39 12.91 12.39 12.56 352,271 -0.02(-0.14%)
Aug 12, 2002 12.58 12.92 12.49 12.58 332,325 +0.91(+7.80%)
Aug 07, 2002 11.71 11.74 11.34 11.67 565,415 +0.22(+1.91%)
Aug 06, 2002 11.21 11.77 11.21 11.45 398,593 +0.53(+4.89%)
Aug 05, 2002 11.40 11.40 10.85 10.92 417,220 -0.70(-6.00%)
Aug 02, 2002 11.79 11.88 11.53 11.62 453,486 -0.27(-2.30%)
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.