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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2020 7.292 7.292 7.292 2,834,437 +0.04(+0.53%)
Dec 30, 2020 7.323 7.369 7.246 7.253 2,834,437 -0.04(-0.53%)
Dec 29, 2020 7.369 7.389 7.284 7.292 3,796,513 -0.08(-1.15%)
Dec 28, 2020 7.338 7.431 7.323 7.377 2,986,619 +0.01(+0.10%)
Dec 24, 2020 7.408 7.431 7.340 7.369 1,132,753 -0.02(-0.21%)
Dec 23, 2020 7.246 7.408 7.238 7.385 4,845,301 +0.30(+4.25%)
Dec 22, 2020 7.114 7.153 7.076 7.083 2,963,144 +0.02(+0.33%)
Dec 21, 2020 6.890 7.098 6.848 7.060 7,100,258 -0.32(-4.39%)
Dec 18, 2020 7.470 7.493 7.369 7.385 4,655,552 -0.08(-1.14%)
Dec 17, 2020 7.516 7.520 7.454 7.470 3,648,793 +0.02(+0.21%)
Dec 16, 2020 7.470 7.477 7.385 7.454 4,846,690 -0.08(-1.13%)
Dec 15, 2020 7.524 7.632 7.470 7.539 6,581,084 +0.16(+2.20%)
Dec 14, 2020 7.470 7.516 7.361 7.377 5,620,851 +0.02(+0.32%)
Dec 11, 2020 7.385 7.421 7.338 7.354 3,891,623 -0.19(-2.56%)
Dec 10, 2020 7.501 7.585 7.497 7.547 5,338,309 -0.20(-2.59%)
Dec 09, 2020 7.825 7.840 7.678 7.748 4,492,660 +0.07(+0.91%)
Dec 08, 2020 7.701 7.763 7.663 7.678 3,493,642 +0.03(+0.40%)
Dec 07, 2020 7.686 7.705 7.593 7.647 3,835,608 -0.15(-1.98%)
Dec 04, 2020 7.871 7.928 7.775 7.802 6,696,580 +0.08(+1.00%)
Dec 03, 2020 7.786 7.840 7.697 7.725 4,309,820 -0.08(-1.09%)
Dec 02, 2020 7.663 7.833 7.640 7.810 4,509,116 +0.10(+1.30%)
Dec 01, 2020 7.632 7.755 7.632 7.709 5,651,768 +0.25(+3.42%)
Nov 30, 2020 7.678 7.686 7.454 7.454 7,281,540 -0.29(-3.69%)
Nov 27, 2020 7.717 7.791 7.709 7.740 3,643,194 +0.08(+1.11%)
Nov 25, 2020 7.640 7.686 7.565 7.655 8,020,542 -0.25(-3.22%)
Nov 24, 2020 7.725 7.918 7.709 7.910 8,796,058 +0.68(+9.40%)
Nov 23, 2020 7.238 7.269 7.184 7.230 4,378,345 +0.17(+2.41%)
Nov 20, 2020 7.060 7.099 6.998 7.060 3,160,447 -0.01(-0.11%)
Nov 19, 2020 6.983 7.076 6.944 7.068 4,506,838 +0.06(+0.88%)
Nov 18, 2020 7.053 7.145 7.006 7.006 5,239,301 -0.05(-0.66%)
Nov 17, 2020 6.937 7.053 6.898 7.053 6,059,346 +0.17(+2.47%)
Nov 16, 2020 6.921 6.937 6.813 6.883 8,360,066 +0.07(+1.02%)
Nov 13, 2020 6.689 6.821 6.689 6.813 6,728,038 +0.23(+3.52%)
Nov 12, 2020 6.612 6.736 6.550 6.581 12,465,364 +0.02(+0.35%)
Nov 11, 2020 6.589 6.628 6.520 6.558 5,594,094 -0.20(-2.97%)
Nov 10, 2020 6.689 6.782 6.612 6.759 9,519,571 +0.36(+5.55%)
Nov 09, 2020 6.249 6.427 6.118 6.404 14,530,375 +0.89(+16.11%)
Nov 06, 2020 5.593 5.623 5.500 5.515 6,769,724 +0.02(+0.28%)
Nov 05, 2020 5.454 5.554 5.436 5.500 8,493,873 -0.19(-3.26%)
Nov 04, 2020 5.755 5.801 5.685 5.685 7,149,564 -0.19(-3.29%)
Nov 03, 2020 5.763 5.909 5.751 5.878 6,905,600 +0.35(+6.28%)
Nov 02, 2020 5.508 5.554 5.438 5.531 7,096,535 +0.26(+4.99%)
Oct 30, 2020 5.253 5.284 5.179 5.268 7,617,671 +0.07(+1.34%)
Oct 29, 2020 5.160 5.276 5.121 5.199 8,663,729 -0.05(-1.03%)
Oct 28, 2020 5.353 5.396 5.253 5.253 8,023,359 -0.30(-5.42%)
Oct 27, 2020 5.755 5.763 5.546 5.554 5,070,613 -0.32(-5.52%)
Oct 26, 2020 5.925 5.925 5.817 5.878 4,229,126 -0.09(-1.55%)
Oct 23, 2020 6.064 6.064 5.925 5.971 4,710,442 +0.09(+1.58%)
Oct 22, 2020 5.778 5.902 5.763 5.878 3,923,314 +0.06(+1.06%)
Oct 21, 2020 5.855 5.916 5.817 5.817 4,233,917 -0.02(-0.40%)
Oct 20, 2020 5.878 5.940 5.832 5.840 4,049,981 +0.17(+3.00%)
Oct 19, 2020 5.716 5.790 5.662 5.670 3,459,693 -0.02(-0.41%)
Oct 16, 2020 5.670 5.724 5.625 5.693 2,908,522 +0.11(+1.94%)
Oct 15, 2020 5.484 5.593 5.469 5.585 3,257,100 -0.02(-0.41%)
Oct 14, 2020 5.693 5.708 5.608 5.608 5,400,151 +0.01(+0.14%)
Oct 13, 2020 5.739 5.739 5.593 5.600 4,156,460 -0.43(-7.17%)
Oct 12, 2020 6.010 6.033 5.983 6.033 3,244,594 -0.05(-0.76%)
Oct 09, 2020 6.149 6.156 6.056 6.079 3,659,117 +0.01(+0.13%)
Oct 08, 2020 6.071 6.110 6.033 6.071 5,186,485 +0.12(+1.95%)
Oct 07, 2020 5.932 5.971 5.905 5.956 5,543,027 +0.13(+2.25%)
Oct 06, 2020 5.940 5.994 5.824 5.824 8,922,971 +0.11(+1.89%)
Oct 05, 2020 5.670 5.724 5.662 5.716 3,704,403 +0.12(+2.21%)
Oct 02, 2020 5.446 5.623 5.438 5.593 5,164,838 +0.12(+2.26%)
Oct 01, 2020 5.477 5.504 5.407 5.469 6,917,578 +0.00(+0.00%)
Sep 30, 2020 5.469 5.538 5.446 5.469 5,418,299 +0.01(+0.14%)
Sep 29, 2020 5.492 5.515 5.399 5.461 4,779,257 -0.04(-0.70%)
Sep 28, 2020 5.492 5.554 5.477 5.500 5,141,476 +0.16(+3.04%)
Sep 25, 2020 5.284 5.338 5.253 5.338 4,157,788 -0.02(-0.43%)
Sep 24, 2020 5.307 5.442 5.253 5.361 9,097,879 +0.13(+2.51%)
Sep 23, 2020 5.376 5.423 5.218 5.230 7,703,127 -0.17(-3.15%)
Sep 22, 2020 5.477 5.523 5.353 5.399 4,863,474 -0.11(-1.96%)
Sep 21, 2020 5.562 5.577 5.399 5.508 7,626,918 -0.49(-8.24%)
Sep 18, 2020 6.079 6.079 5.994 6.002 4,647,267 -0.16(-2.63%)
Sep 17, 2020 6.141 6.211 6.126 6.164 5,127,650 -0.19(-2.92%)
Sep 16, 2020 6.272 6.427 6.234 6.350 4,749,280 -0.08(-1.20%)
Sep 15, 2020 6.520 6.523 6.404 6.427 3,324,502 -0.06(-0.95%)
Sep 14, 2020 6.512 6.558 6.489 6.489 3,287,348 +0.09(+1.45%)
Sep 11, 2020 6.411 6.450 6.346 6.396 3,742,488 -0.03(-0.48%)
Sep 10, 2020 6.589 6.612 6.419 6.427 6,919,176 +0.02(+0.24%)
Sep 09, 2020 6.342 6.440 6.319 6.411 4,080,364 +0.12(+1.84%)
Sep 08, 2020 6.334 6.357 6.257 6.295 5,363,947 -0.11(-1.69%)
Sep 04, 2020 6.396 6.446 6.265 6.404 7,379,857 +0.21(+3.37%)
Sep 03, 2020 6.319 6.380 6.141 6.195 5,983,819 -0.09(-1.47%)
Sep 02, 2020 6.211 6.295 6.180 6.288 2,881,808 +0.08(+1.24%)
Sep 01, 2020 6.187 6.295 6.145 6.211 3,434,654 -0.04(-0.62%)
Aug 31, 2020 6.365 6.373 6.241 6.249 3,131,742 -0.25(-3.81%)
Aug 28, 2020 6.450 6.496 6.404 6.496 3,730,707 +0.19(+2.94%)
Aug 27, 2020 6.326 6.357 6.265 6.311 4,571,226 -0.08(-1.21%)
Aug 26, 2020 6.373 6.427 6.342 6.388 3,543,350 +0.05(+0.73%)
Aug 25, 2020 6.481 6.485 6.292 6.342 6,952,626 +0.14(+2.24%)
Aug 24, 2020 6.087 6.211 6.056 6.203 5,081,795 +0.25(+4.15%)
Aug 21, 2020 5.925 5.971 5.909 5.956 2,969,109 -0.13(-2.16%)
Aug 20, 2020 6.071 6.126 6.052 6.087 3,205,920 -0.05(-0.88%)
Aug 19, 2020 6.180 6.245 6.133 6.141 3,438,905 -0.02(-0.38%)
Aug 18, 2020 6.265 6.265 6.156 6.164 4,719,827 -0.09(-1.48%)
Aug 17, 2020 6.350 6.353 6.245 6.257 2,834,016 -0.02(-0.37%)
Aug 14, 2020 6.234 6.326 6.228 6.280 3,949,879 -0.05(-0.85%)
Aug 13, 2020 6.380 6.442 6.295 6.334 5,098,076 -0.08(-1.32%)
Aug 12, 2020 6.574 6.581 6.381 6.419 5,722,530 +0.08(+1.22%)
Aug 11, 2020 6.380 6.450 6.326 6.342 6,616,478 +0.21(+3.40%)
Aug 10, 2020 6.087 6.153 6.056 6.133 7,222,307 +0.07(+1.15%)
Aug 07, 2020 5.909 6.071 5.894 6.064 7,779,234 +0.11(+1.82%)
Aug 06, 2020 5.832 5.971 5.793 5.956 6,747,630 +0.36(+6.49%)
Aug 05, 2020 5.593 5.647 5.585 5.593 5,025,480 +0.09(+1.69%)
Aug 04, 2020 5.454 5.508 5.446 5.500 3,346,842 +0.04(+0.71%)
Aug 03, 2020 5.392 5.477 5.353 5.461 4,533,681 +0.13(+2.46%)
Jul 31, 2020 5.477 5.484 5.299 5.330 4,942,171 -0.11(-1.99%)
Jul 30, 2020 5.392 5.446 5.299 5.438 5,963,595 -0.26(-4.61%)
Jul 29, 2020 5.569 5.701 5.531 5.701 4,130,624 +0.08(+1.37%)
Jul 28, 2020 5.593 5.647 5.581 5.623 3,685,355 -0.07(-1.22%)
Jul 27, 2020 5.654 5.716 5.639 5.693 18,449,816 -0.01(-0.14%)
Jul 24, 2020 5.724 5.763 5.685 5.701 4,122,187 -0.05(-0.81%)
Jul 23, 2020 5.739 5.817 5.732 5.747 6,836,252 -0.02(-0.40%)
Jul 22, 2020 5.739 5.809 5.724 5.770 19,813,968 -0.08(-1.32%)
Jul 21, 2020 5.871 5.929 5.828 5.847 19,564,290 +0.06(+1.07%)
Jul 20, 2020 5.732 5.805 5.720 5.786 17,484,326 +0.07(+1.22%)
Jul 17, 2020 5.747 5.772 5.689 5.716 5,377,667 -0.07(-1.20%)
Jul 16, 2020 5.793 5.886 5.770 5.786 5,108,980 -0.08(-1.32%)
Jul 15, 2020 5.840 5.902 5.778 5.863 6,766,367 +0.22(+3.97%)
Jul 14, 2020 5.577 5.654 5.554 5.639 7,323,026 +0.07(+1.25%)
Jul 13, 2020 5.631 5.654 5.546 5.569 9,138,018 -0.03(-0.55%)
Jul 10, 2020 5.376 5.600 5.376 5.600 6,978,409 +0.34(+6.46%)
Jul 09, 2020 5.423 5.430 5.253 5.260 11,839,735 -0.23(-4.22%)
Jul 08, 2020 5.454 5.538 5.426 5.492 7,333,128 -0.10(-1.80%)
Jul 07, 2020 5.739 5.747 5.593 5.593 8,707,615 -0.25(-4.36%)
Jul 06, 2020 5.840 5.894 5.763 5.847 9,738,809 +0.34(+6.17%)
Jul 02, 2020 5.608 5.670 5.492 5.508 7,886,554 +0.18(+3.33%)
Jul 01, 2020 5.338 5.423 5.303 5.330 7,148,757 +0.00(+0.00%)
Jun 30, 2020 5.276 5.369 5.253 5.330 8,387,966 -0.05(-1.00%)
Jun 29, 2020 5.338 5.450 5.291 5.384 9,091,026 +0.22(+4.19%)
Jun 26, 2020 5.299 5.303 5.129 5.168 9,773,527 -0.30(-5.51%)
Jun 25, 2020 5.299 5.477 5.280 5.469 6,925,769 +0.22(+4.12%)
Jun 24, 2020 5.399 5.407 5.237 5.253 7,317,312 -0.28(-5.03%)
Jun 23, 2020 5.623 5.650 5.519 5.531 6,059,740 +0.12(+2.14%)
Jun 22, 2020 5.392 5.454 5.349 5.415 6,548,250 +0.11(+2.04%)
Jun 19, 2020 5.484 5.484 5.253 5.307 11,353,686 -0.19(-3.51%)
Jun 18, 2020 5.469 5.577 5.454 5.500 5,052,565 -0.09(-1.66%)
Jun 17, 2020 5.724 5.724 5.577 5.593 6,840,437 -0.08(-1.50%)
Jun 16, 2020 5.747 5.793 5.527 5.678 16,278,281 +0.14(+2.51%)
Jun 15, 2020 5.268 5.585 5.250 5.538 16,773,539 -0.05(-0.83%)
Jun 12, 2020 5.600 5.670 5.446 5.585 8,254,731 +0.24(+4.48%)
Jun 11, 2020 5.562 5.647 5.322 5.345 13,815,898 -0.58(-9.78%)
Jun 10, 2020 6.095 6.110 5.902 5.925 9,964,813 -0.20(-3.28%)
Jun 09, 2020 6.087 6.172 6.025 6.126 9,714,855 -0.20(-3.17%)
Jun 08, 2020 6.419 6.473 6.226 6.326 11,733,022 +0.19(+3.15%)
Jun 05, 2020 6.172 6.234 6.099 6.133 11,739,081 +0.38(+6.58%)
Jun 04, 2020 5.593 5.793 5.531 5.755 10,062,562 +0.16(+2.90%)
Jun 03, 2020 5.500 5.623 5.477 5.593 8,585,687 +0.33(+6.31%)
Jun 02, 2020 5.253 5.330 5.222 5.260 7,236,267 +0.14(+2.71%)
Jun 01, 2020 5.005 5.129 4.982 5.121 6,740,317 +0.19(+3.92%)
May 29, 2020 5.013 5.044 4.882 4.928 11,300,609 -0.12(-2.45%)
May 28, 2020 5.183 5.199 5.052 5.052 10,781,779 -0.04(-0.76%)
May 27, 2020 5.121 5.168 5.013 5.090 10,924,137 +0.25(+5.27%)
May 26, 2020 4.697 4.843 4.697 4.836 9,640,947 +0.46(+10.41%)
May 22, 2020 4.457 4.473 4.349 4.380 6,100,299 -0.02(-0.35%)
May 21, 2020 4.418 4.496 4.372 4.395 6,356,905 -0.08(-1.73%)
May 20, 2020 4.418 4.515 4.407 4.473 7,248,649 +0.21(+4.89%)
May 19, 2020 4.364 4.391 4.264 4.264 10,322,654 -0.22(-4.99%)
May 18, 2020 4.287 4.503 4.248 4.488 12,367,125 +0.42(+10.46%)
May 15, 2020 4.063 4.106 4.036 4.063 8,774,503 -0.05(-1.13%)
May 14, 2020 3.878 4.125 3.797 4.109 14,491,390 +0.14(+3.50%)
May 13, 2020 4.086 4.086 3.932 3.970 11,988,875 -0.20(-4.81%)
May 12, 2020 4.287 4.310 4.156 4.171 12,580,975 +0.06(+1.50%)
May 11, 2020 4.079 4.148 4.040 4.109 9,370,552 -0.13(-3.10%)
May 08, 2020 4.241 4.248 4.179 4.241 5,607,454 +0.21(+5.17%)
May 07, 2020 3.947 4.094 3.947 4.032 9,771,813 +0.17(+4.40%)
May 06, 2020 3.978 3.978 3.843 3.862 8,948,803 -0.10(-2.53%)
May 05, 2020 4.017 4.055 3.947 3.963 8,114,552 -0.08(-1.91%)
May 04, 2020 4.009 4.071 3.974 4.040 12,853,763 +0.01(+0.19%)
May 01, 2020 4.164 4.164 4.017 4.032 6,951,870 -0.22(-5.09%)
Apr 30, 2020 4.233 4.279 4.151 4.248 11,322,969 -0.30(-6.62%)
Apr 29, 2020 4.465 4.550 4.434 4.550 9,394,486 +0.28(+6.51%)
Apr 28, 2020 4.364 4.364 4.202 4.272 13,297,511 +0.17(+4.14%)
Apr 27, 2020 3.955 4.109 3.947 4.102 7,833,496 +0.22(+5.57%)
Apr 24, 2020 3.916 3.924 3.800 3.885 8,527,628 -0.10(-2.52%)
Apr 23, 2020 3.970 4.166 3.963 3.986 8,652,737 +0.07(+1.78%)
Apr 22, 2020 3.932 3.955 3.878 3.916 14,544,339 +0.11(+2.84%)
Apr 21, 2020 3.839 3.924 3.766 3.808 13,983,855 -0.11(-2.76%)
Apr 20, 2020 3.893 4.017 3.870 3.916 14,316,671 -0.15(-3.61%)
Apr 17, 2020 4.032 4.079 3.955 4.063 9,849,778 +0.22(+5.62%)
Apr 16, 2020 3.901 3.909 3.785 3.847 11,536,018 -0.09(-2.35%)
Apr 15, 2020 4.040 4.040 3.924 3.940 12,813,821 -0.41(-9.41%)
Apr 14, 2020 4.411 4.457 4.295 4.349 12,106,007 -0.11(-2.43%)
Apr 13, 2020 4.596 4.604 4.380 4.457 8,230,523 -0.12(-2.70%)
Apr 09, 2020 4.565 4.673 4.473 4.581 12,249,144 +0.13(+2.95%)
Apr 08, 2020 4.341 4.476 4.310 4.449 11,078,313 +0.08(+1.95%)
Apr 07, 2020 4.557 4.565 4.287 4.364 15,389,035 +0.13(+3.10%)
Apr 06, 2020 4.248 4.279 4.125 4.233 12,515,429 +0.42(+11.16%)
Apr 03, 2020 3.870 3.909 3.770 3.808 12,115,415 -0.13(-3.33%)
Apr 02, 2020 3.916 4.090 3.874 3.940 25,981,952 +0.00(+0.00%)
Apr 01, 2020 4.055 4.063 3.924 3.940 11,078,036 -0.04(-0.97%)
Mar 31, 2020 4.024 4.071 3.916 3.978 13,946,296 -0.25(-5.85%)
Mar 30, 2020 4.194 4.248 4.113 4.225 18,673,174 -0.44(-9.44%)
Mar 27, 2020 4.704 4.774 4.503 4.666 9,289,356 -0.36(-7.22%)
Mar 26, 2020 4.890 5.090 4.859 5.029 10,172,942 +0.10(+2.04%)
Mar 25, 2020 4.859 5.063 4.631 4.928 15,546,190 +0.21(+4.42%)
Mar 24, 2020 4.550 4.839 4.473 4.720 16,783,974 +0.74(+18.64%)
Mar 23, 2020 4.218 4.268 3.955 3.978 19,477,644 +0.08(+2.18%)
Mar 20, 2020 3.963 4.156 3.824 3.893 18,132,342 +0.18(+4.78%)
Mar 19, 2020 3.546 3.785 3.491 3.716 8,276,874 +0.08(+2.34%)
Mar 18, 2020 3.569 3.646 3.491 3.631 12,676,675 -0.26(-6.75%)
Mar 17, 2020 3.754 3.955 3.592 3.893 16,250,088 +0.11(+2.86%)
Mar 16, 2020 3.777 4.121 3.754 3.785 34,142,264 -0.97(-20.33%)
Mar 13, 2020 4.751 4.766 4.357 4.751 12,336,916 +0.24(+5.31%)
Mar 12, 2020 4.890 4.905 4.333 4.511 16,556,020 -0.85(-15.85%)
Mar 11, 2020 5.693 5.701 5.314 5.361 41,942,444 -0.46(-7.96%)
Mar 10, 2020 5.971 6.002 5.569 5.824 20,936,078 +0.23(+4.14%)
Mar 09, 2020 5.724 6.095 5.554 5.593 9,100,718 -0.94(-14.42%)
Mar 06, 2020 6.604 6.701 6.489 6.535 11,868,539 -0.22(-3.31%)
Mar 05, 2020 6.774 6.883 6.713 6.759 14,529,648 -0.39(-5.51%)
Mar 04, 2020 7.076 7.164 6.968 7.153 13,339,240 +0.04(+0.54%)
Mar 03, 2020 7.431 7.493 7.083 7.114 17,720,142 -0.29(-3.96%)
Mar 02, 2020 7.338 7.416 7.176 7.408 10,592,666 +0.08(+1.05%)
Feb 28, 2020 7.253 7.389 7.168 7.331 17,073,898 -0.07(-0.94%)
Feb 27, 2020 7.439 7.616 7.385 7.400 10,345,791 -0.23(-3.04%)
Feb 26, 2020 7.686 7.767 7.601 7.632 12,671,590 +0.00(+0.00%)
Feb 25, 2020 7.848 7.869 7.593 7.632 8,801,651 -0.29(-3.61%)
Feb 24, 2020 7.887 8.003 7.879 7.918 6,856,622 -0.37(-4.47%)
Feb 21, 2020 8.296 8.319 8.246 8.288 4,528,295 -0.13(-1.56%)
Feb 20, 2020 8.420 8.466 8.358 8.420 4,828,265 +0.05(+0.65%)
Feb 19, 2020 8.489 8.505 8.296 8.366 8,836,136 -0.32(-3.73%)
Feb 18, 2020 8.736 8.775 8.690 8.690 2,428,772 -0.24(-2.68%)
Feb 14, 2020 9.015 9.022 8.899 8.930 3,078,889 -0.08(-0.86%)
Feb 13, 2020 9.015 9.030 8.968 9.007 2,881,221 -0.09(-1.02%)
Feb 12, 2020 9.154 9.161 9.069 9.100 2,313,499 +0.09(+1.03%)
Feb 11, 2020 9.007 9.053 8.988 9.007 3,518,829 +0.12(+1.30%)
Feb 10, 2020 8.876 8.906 8.845 8.891 2,862,600 -0.03(-0.35%)
Feb 07, 2020 8.883 8.937 8.845 8.922 4,083,350 +0.05(+0.61%)
Feb 06, 2020 8.991 8.999 8.868 8.868 4,804,084 +0.12(+1.32%)
Feb 05, 2020 8.814 8.821 8.744 8.752 3,687,366 +0.16(+1.89%)
Feb 04, 2020 8.651 8.674 8.582 8.590 2,637,181 +0.19(+2.30%)
Feb 03, 2020 8.427 8.505 8.397 8.397 3,583,166 +0.00(+0.00%)
Jan 31, 2020 8.482 8.493 8.366 8.397 5,253,905 -0.22(-2.60%)
Jan 30, 2020 8.505 8.628 8.478 8.621 3,959,748 +0.06(+0.72%)
Jan 29, 2020 8.621 8.651 8.546 8.559 2,859,388 -0.02(-0.18%)
Jan 28, 2020 8.536 8.628 8.516 8.574 3,299,927 +0.11(+1.28%)
Jan 27, 2020 8.497 8.559 8.458 8.466 4,301,287 -0.24(-2.75%)
Jan 24, 2020 8.837 8.837 8.675 8.706 3,594,518 -0.15(-1.66%)
Jan 23, 2020 8.821 8.868 8.744 8.852 3,125,823 -0.06(-0.69%)
Jan 22, 2020 8.899 8.930 8.868 8.914 3,307,904 -0.02(-0.17%)
Jan 21, 2020 9.022 9.022 8.922 8.930 4,271,735 -0.19(-2.12%)
Jan 17, 2020 9.138 9.161 9.100 9.123 5,009,360 -0.03(-0.34%)
Jan 16, 2020 9.146 9.169 9.115 9.154 2,896,487 +0.05(+0.59%)
Jan 15, 2020 9.154 9.169 9.076 9.100 2,631,189 -0.14(-1.50%)
Jan 14, 2020 9.239 9.293 9.239 9.239 3,376,580 -0.02(-0.25%)
Jan 13, 2020 9.200 9.293 9.177 9.262 4,218,118 -0.02(-0.25%)
Jan 10, 2020 9.339 9.362 9.277 9.285 2,774,146 -0.18(-1.88%)
Jan 09, 2020 9.493 9.501 9.408 9.463 4,061,572 -0.07(-0.73%)
Jan 08, 2020 9.486 9.578 9.486 9.532 3,076,193 +0.10(+1.06%)
Jan 07, 2020 9.470 9.478 9.408 9.432 3,623,057 +0.02(+0.16%)
Jan 06, 2020 9.339 9.424 9.339 9.416 2,006,449 -0.01(-0.08%)
Jan 03, 2020 9.408 9.486 9.385 9.424 3,741,841 -0.18(-1.85%)
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.