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 )

17.44 +0.15 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2017 12.74 12.74 12.74 0 -0.03(-0.27%)
Dec 28, 2017 12.77 12.81 12.74 12.77 1,182,957 +0.05(+0.38%)
Dec 27, 2017 12.75 12.78 12.71 12.72 1,405,882 -0.03(-0.27%)
Dec 26, 2017 12.76 12.79 12.74 12.76 1,529,561 +0.01(+0.11%)
Dec 22, 2017 12.72 12.75 12.69 12.74 1,624,044 -0.06(-0.43%)
Dec 21, 2017 12.76 12.87 12.76 12.80 2,080,010 +0.06(+0.49%)
Dec 20, 2017 12.77 12.80 12.72 12.74 2,566,156 -0.03(-0.22%)
Dec 19, 2017 12.79 12.80 12.67 12.76 3,899,509 +0.07(+0.54%)
Dec 18, 2017 12.70 12.74 12.67 12.69 4,355,364 +0.15(+1.21%)
Dec 15, 2017 12.61 12.61 12.54 12.54 3,534,875 -0.05(-0.38%)
Dec 14, 2017 12.76 12.79 12.58 12.59 2,292,213 -0.04(-0.33%)
Dec 13, 2017 12.66 12.70 12.62 12.63 4,693,287 -0.08(-0.65%)
Dec 12, 2017 12.69 12.73 12.62 12.71 6,214,894 -0.06(-0.43%)
Dec 11, 2017 12.78 12.80 12.75 12.77 11,338,551 -0.03(-0.22%)
Dec 08, 2017 12.77 12.80 12.64 12.80 13,145,738 +0.29(+2.32%)
Dec 07, 2017 12.36 12.54 12.33 12.51 3,154,783 +0.28(+2.31%)
Dec 06, 2017 12.26 12.29 12.21 12.22 4,440,206 -0.10(-0.84%)
Dec 05, 2017 12.38 12.43 12.32 12.33 5,761,816 -0.15(-1.22%)
Dec 04, 2017 12.49 12.53 12.43 12.48 5,389,762 +0.08(+0.61%)
Dec 01, 2017 12.45 12.47 12.33 12.40 6,946,143 -0.08(-0.66%)
Nov 30, 2017 12.58 12.58 12.47 12.49 4,721,090 -0.08(-0.66%)
Nov 29, 2017 12.59 12.62 12.51 12.57 7,180,316 -0.03(-0.22%)
Nov 28, 2017 12.49 12.61 12.45 12.60 4,078,939 +0.08(+0.61%)
Nov 27, 2017 12.55 12.60 12.51 12.52 2,564,518 -0.11(-0.87%)
Nov 24, 2017 12.64 12.65 12.60 12.63 2,042,305 +0.28(+2.23%)
Nov 22, 2017 12.39 12.42 12.32 12.36 2,616,278 +0.08(+0.67%)
Nov 21, 2017 12.29 12.32 12.22 12.27 5,938,822 -0.05(-0.39%)
Nov 20, 2017 12.35 12.36 12.31 12.32 3,564,960 -0.14(-1.11%)
Nov 17, 2017 12.39 12.47 12.31 12.46 4,548,562 -0.01(-0.06%)
Nov 16, 2017 12.46 12.49 12.40 12.47 3,170,437 -0.03(-0.22%)
Nov 15, 2017 12.34 12.51 12.32 12.49 2,559,097 +0.00(+0.00%)
Nov 14, 2017 12.46 12.51 12.43 12.49 2,152,236 -0.03(-0.28%)
Nov 13, 2017 12.40 12.56 12.38 12.53 2,110,925 -0.03(-0.27%)
Nov 10, 2017 12.58 12.62 12.55 12.56 1,953,796 +0.03(+0.22%)
Nov 09, 2017 12.54 12.56 12.44 12.54 2,800,001 -0.08(-0.66%)
Nov 08, 2017 12.61 12.64 12.58 12.62 2,643,883 +0.10(+0.77%)
Nov 07, 2017 12.62 12.65 12.50 12.52 3,841,576 -0.09(-0.71%)
Nov 06, 2017 12.58 12.63 12.56 12.61 1,903,992 +0.00(+0.00%)
Nov 03, 2017 12.65 12.65 12.54 12.61 2,359,516 -0.15(-1.19%)
Nov 02, 2017 12.62 12.79 12.59 12.76 4,597,086 -0.01(-0.11%)
Nov 01, 2017 12.83 12.86 12.77 12.78 3,146,769 +0.00(+0.00%)
Oct 31, 2017 12.79 12.81 12.76 12.78 2,770,688 -0.02(-0.16%)
Oct 30, 2017 12.74 12.81 12.71 12.80 2,940,103 +0.07(+0.54%)
Oct 27, 2017 12.74 12.77 12.69 12.73 3,284,256 -0.14(-1.13%)
Oct 26, 2017 12.97 12.98 12.86 12.87 4,112,689 -0.11(-0.85%)
Oct 25, 2017 13.09 13.11 12.94 12.98 5,033,601 +0.01(+0.05%)
Oct 24, 2017 12.89 12.99 12.87 12.98 3,810,703 +0.21(+1.62%)
Oct 23, 2017 12.82 12.83 12.76 12.77 2,597,407 -0.12(-0.96%)
Oct 20, 2017 12.89 12.91 12.86 12.89 2,665,035 -0.02(-0.16%)
Oct 19, 2017 12.76 12.92 12.75 12.91 2,871,524 +0.12(+0.92%)
Oct 18, 2017 12.74 12.81 12.74 12.80 1,577,945 +0.12(+0.98%)
Oct 17, 2017 12.67 12.69 12.64 12.67 4,164,911 +0.00(+0.00%)
Oct 16, 2017 12.67 12.69 12.62 12.67 2,117,485 -0.07(-0.54%)
Oct 13, 2017 12.76 12.81 12.72 12.74 2,991,061 -0.03(-0.27%)
Oct 12, 2017 12.84 12.84 12.76 12.78 1,956,034 -0.10(-0.80%)
Oct 11, 2017 12.83 12.89 12.81 12.88 2,392,974 -0.03(-0.21%)
Oct 10, 2017 12.78 12.91 12.78 12.91 3,312,207 +0.17(+1.30%)
Oct 09, 2017 12.76 12.78 12.73 12.74 1,981,094 +0.00(+0.00%)
Oct 06, 2017 12.71 12.76 12.70 12.74 3,406,172 +0.06(+0.49%)
Oct 05, 2017 12.62 12.71 12.61 12.68 2,938,362 +0.05(+0.38%)
Oct 04, 2017 12.64 12.67 12.61 12.63 2,358,133 -0.11(-0.87%)
Oct 03, 2017 12.71 12.76 12.70 12.74 2,005,369 +0.03(+0.27%)
Oct 02, 2017 12.69 12.72 12.65 12.71 3,478,485 +0.00(+0.00%)
Sep 29, 2017 12.62 12.73 12.61 12.71 4,373,783 +0.08(+0.66%)
Sep 28, 2017 12.65 12.65 12.59 12.62 2,656,608 +0.01(+0.05%)
Sep 27, 2017 12.59 12.62 3,627,519 +0.18(+1.44%)
Sep 26, 2017 12.49 12.49 12.37 12.44 3,063,183 +0.02(+0.17%)
Sep 25, 2017 12.54 12.56 12.39 12.42 4,047,775 -0.28(-2.17%)
Sep 22, 2017 12.68 12.70 12.65 12.69 2,080,837 +0.01(+0.05%)
Sep 21, 2017 12.68 12.71 12.65 12.69 2,665,812 +0.14(+1.10%)
Sep 20, 2017 12.54 12.62 12.49 12.55 4,828,135 +0.01(+0.06%)
Sep 19, 2017 12.53 12.56 12.49 12.54 2,950,145 +0.03(+0.28%)
Sep 18, 2017 12.56 12.58 12.50 12.51 2,964,775 +0.01(+0.06%)
Sep 15, 2017 12.50 12.52 12.44 12.50 3,495,611 -0.06(-0.44%)
Sep 14, 2017 12.56 12.58 12.53 12.56 3,181,263 +0.03(+0.22%)
Sep 13, 2017 12.62 12.65 12.53 12.53 3,487,126 +0.01(+0.06%)
Sep 12, 2017 12.50 12.55 12.49 12.52 3,585,489 +0.20(+1.62%)
Sep 11, 2017 12.28 12.36 12.27 12.32 5,185,076 +0.10(+0.85%)
Sep 08, 2017 12.23 12.27 12.20 12.22 4,381,438 +0.07(+0.57%)
Sep 07, 2017 12.22 12.23 12.10 12.15 4,188,310 +0.04(+0.34%)
Sep 06, 2017 12.09 12.13 12.05 12.11 4,757,034 +0.10(+0.86%)
Sep 05, 2017 12.12 12.13 11.95 12.00 7,857,555 -0.30(-2.47%)
Sep 01, 2017 12.25 12.32 12.20 12.31 5,717,780 +0.04(+0.34%)
Aug 31, 2017 12.22 12.31 12.20 12.27 5,153,969 +0.10(+0.79%)
Aug 30, 2017 12.17 12.21 12.15 12.17 4,116,197 -0.08(-0.62%)
Aug 29, 2017 12.27 12.29 12.20 12.25 3,013,273 -0.07(-0.56%)
Aug 28, 2017 12.37 12.37 12.31 12.31 1,964,492 -0.01(-0.06%)
Aug 25, 2017 12.27 12.35 12.27 12.32 2,951,717 +0.06(+0.51%)
Aug 24, 2017 12.30 12.30 12.24 12.26 2,660,191 +0.01(+0.06%)
Aug 23, 2017 12.29 12.31 12.23 12.25 3,111,361 -0.09(-0.73%)
Aug 22, 2017 12.31 12.36 12.31 12.34 2,221,761 +0.06(+0.45%)
Aug 21, 2017 12.31 12.33 12.26 12.29 3,304,349 -0.08(-0.67%)
Aug 18, 2017 12.25 12.42 12.22 12.37 4,030,816 +0.10(+0.84%)
Aug 17, 2017 12.38 12.41 12.26 12.27 7,080,050 -0.26(-2.09%)
Aug 16, 2017 12.51 12.56 12.49 12.53 4,608,791 +0.02(+0.17%)
Aug 15, 2017 12.51 12.53 12.44 12.51 4,121,067 +0.06(+0.50%)
Aug 14, 2017 12.48 12.50 12.44 12.45 4,847,366 +0.08(+0.67%)
Aug 11, 2017 12.38 12.40 12.29 12.36 4,889,873 -0.01(-0.11%)
Aug 10, 2017 12.48 12.50 12.34 12.38 7,833,338 -0.27(-2.11%)
Aug 09, 2017 12.55 12.65 12.52 12.64 3,620,255 -0.10(-0.75%)
Aug 08, 2017 12.82 12.85 12.73 12.74 3,455,935 -0.07(-0.58%)
Aug 07, 2017 12.81 12.84 12.79 12.81 2,092,040 +0.03(+0.21%)
Aug 04, 2017 12.74 12.79 12.69 12.79 2,891,632 +0.12(+0.97%)
Aug 03, 2017 12.65 12.68 12.61 12.66 3,431,688 -0.07(-0.59%)
Aug 02, 2017 12.65 12.75 12.56 12.74 12,950,299 -0.08(-0.64%)
Aug 01, 2017 12.80 12.87 12.75 12.82 9,369,149 +0.10(+0.75%)
Jul 31, 2017 12.66 12.74 12.60 12.73 4,027,788 +0.05(+0.37%)
Jul 28, 2017 12.58 12.71 12.54 12.68 5,192,801 +0.08(+0.65%)
Jul 27, 2017 12.62 12.66 12.55 12.60 7,120,552 +0.07(+0.60%)
Jul 26, 2017 12.47 12.58 12.43 12.52 5,065,096 +0.09(+0.71%)
Jul 25, 2017 12.51 12.53 12.41 12.43 3,024,410 +0.07(+0.61%)
Jul 24, 2017 12.28 12.36 12.25 12.36 4,033,942 +0.08(+0.66%)
Jul 21, 2017 12.26 12.29 12.20 12.28 3,122,982 +0.01(+0.11%)
Jul 20, 2017 12.24 12.31 12.22 12.26 4,310,285 +0.15(+1.23%)
Jul 19, 2017 12.11 12.15 12.06 12.11 6,912,170 -0.07(-0.56%)
Jul 18, 2017 12.11 12.20 12.10 12.18 9,288,453 -0.05(-0.44%)
Jul 17, 2017 12.23 12.27 12.20 12.24 5,443,660 -0.08(-0.66%)
Jul 14, 2017 12.20 12.35 12.15 12.32 4,347,451 +0.05(+0.44%)
Jul 13, 2017 12.21 12.27 12.18 12.26 4,325,833 +0.07(+0.61%)
Jul 12, 2017 12.18 12.20 12.11 12.19 4,891,845 +0.00(+0.00%)
Jul 11, 2017 12.14 12.20 12.09 12.19 3,501,022 +0.03(+0.22%)
Jul 10, 2017 12.10 12.18 12.07 12.16 4,422,992 +0.05(+0.39%)
Jul 07, 2017 12.09 12.15 12.05 12.11 3,375,283 +0.03(+0.22%)
Jul 06, 2017 12.01 12.18 12.00 12.09 5,095,917 +0.13(+1.08%)
Jul 05, 2017 11.94 11.98 11.86 11.96 5,378,125 +0.03(+0.23%)
Jul 03, 2017 11.92 12.00 11.90 11.93 4,793,890 +0.12(+0.98%)
Jun 30, 2017 11.85 11.86 11.71 11.82 7,122,548 -0.01(-0.06%)
Jun 29, 2017 11.96 11.97 11.73 11.82 9,763,927 -0.01(-0.11%)
Jun 28, 2017 11.69 11.85 11.67 11.84 5,577,367 +0.19(+1.63%)
Jun 27, 2017 11.65 11.69 11.58 11.65 6,796,611 +0.19(+1.66%)
Jun 26, 2017 11.54 11.56 11.43 11.46 5,208,439 +0.12(+1.02%)
Jun 23, 2017 11.37 11.38 11.31 11.34 6,515,325 +0.03(+0.24%)
Jun 22, 2017 11.32 11.37 11.29 11.31 4,652,127 -0.09(-0.78%)
Jun 21, 2017 11.39 11.45 11.35 11.40 4,633,638 +0.01(+0.12%)
Jun 20, 2017 11.54 11.55 11.38 11.39 6,619,857 -0.28(-2.39%)
Jun 19, 2017 11.69 11.71 11.61 11.67 5,680,136 +0.13(+1.12%)
Jun 16, 2017 11.46 11.56 11.44 11.54 3,432,423 +0.10(+0.83%)
Jun 15, 2017 11.31 11.47 11.29 11.44 7,614,911 -0.17(-1.46%)
Jun 14, 2017 11.64 11.64 11.50 11.61 7,920,123 -0.05(-0.41%)
Jun 13, 2017 11.67 11.70 11.61 11.66 6,601,213 +0.01(+0.12%)
Jun 12, 2017 11.71 11.74 11.58 11.65 8,520,214 -0.20(-1.72%)
Jun 09, 2017 11.80 11.89 11.77 11.85 7,967,216 +0.18(+1.51%)
Jun 08, 2017 11.58 11.71 11.56 11.67 10,283,700 +0.08(+0.70%)
Jun 07, 2017 11.60 11.64 11.49 11.59 12,158,723 +0.28(+2.46%)
Jun 06, 2017 11.34 11.36 11.28 11.31 5,080,829 -0.13(-1.13%)
Jun 05, 2017 11.40 11.50 11.39 11.44 5,515,812 -0.04(-0.36%)
Jun 02, 2017 11.48 11.52 11.42 11.48 8,387,980 +0.01(+0.12%)
Jun 01, 2017 11.39 11.47 11.33 11.47 15,830,116 +0.00(+0.00%)
May 31, 2017 11.47 11.49 11.37 11.47 13,689,085 +0.13(+1.14%)
May 30, 2017 11.43 11.43 11.33 11.34 14,318,046 -0.21(-1.82%)
May 26, 2017 11.51 11.56 11.50 11.55 12,803,044 -0.09(-0.76%)
May 25, 2017 11.60 11.65 11.53 11.64 14,560,504 +0.07(+0.65%)
May 24, 2017 11.52 11.57 11.48 11.56 5,291,342 -0.04(-0.35%)
May 23, 2017 11.63 11.65 11.56 11.60 5,738,437 +0.05(+0.41%)
May 22, 2017 11.54 11.58 11.48 11.56 5,302,984 +0.07(+0.65%)
May 19, 2017 11.45 11.53 11.43 11.48 4,525,357 +0.16(+1.44%)
May 18, 2017 11.16 11.38 11.14 11.32 6,422,565 +0.04(+0.36%)
May 17, 2017 11.37 11.43 11.24 11.28 6,132,272 -0.35(-2.98%)
May 16, 2017 11.59 11.62 11.50 11.62 3,020,593 +0.14(+1.18%)
May 15, 2017 11.46 11.50 11.43 11.49 1,977,922 +0.10(+0.89%)
May 12, 2017 11.33 11.41 11.32 11.39 3,132,107 +0.05(+0.48%)
May 11, 2017 11.27 11.37 11.20 11.33 4,707,594 -0.06(-0.54%)
May 10, 2017 11.35 11.39 11.29 11.39 4,412,666 +0.19(+1.70%)
May 09, 2017 11.27 11.32 11.17 11.20 6,065,223 -0.11(-0.99%)
May 08, 2017 11.30 11.34 11.28 11.32 4,403,224 -0.15(-1.33%)
May 05, 2017 11.38 11.47 11.34 11.47 5,575,565 +0.24(+2.18%)
May 04, 2017 11.17 11.24 11.14 11.22 7,412,741 +0.20(+1.86%)
May 03, 2017 11.00 11.04 10.97 11.02 5,277,659 +0.05(+0.48%)
May 02, 2017 10.89 10.97 10.87 10.97 8,313,762 +0.02(+0.18%)
May 01, 2017 10.83 10.95 10.78 10.95 4,978,860 +0.19(+1.72%)
Apr 28, 2017 10.81 10.84 10.75 10.76 8,094,167 +0.01(+0.12%)
Apr 27, 2017 10.78 10.78 10.70 10.75 4,433,861 -0.03(-0.31%)
Apr 26, 2017 10.78 10.84 10.75 10.78 7,089,265 -0.09(-0.85%)
Apr 25, 2017 10.89 10.91 10.81 10.87 5,863,908 +0.05(+0.43%)
Apr 24, 2017 10.77 10.85 10.73 10.83 6,992,074 +0.77(+7.62%)
Apr 21, 2017 10.09 10.14 10.03 10.06 5,252,000 -0.05(-0.46%)
Apr 20, 2017 10.09 10.13 10.05 10.11 11,890,734 +0.09(+0.86%)
Apr 19, 2017 10.03 10.07 9.954 10.02 50,807,668 +0.32(+3.27%)
Apr 18, 2017 9.743 9.769 9.617 9.703 5,194,616 -0.11(-1.08%)
Apr 17, 2017 9.683 9.809 9.670 9.809 1,921,326 +0.16(+1.64%)
Apr 13, 2017 9.657 9.726 9.630 9.650 4,147,341 -0.13(-1.28%)
Apr 12, 2017 9.756 9.804 9.716 9.776 10,980,924 -0.11(-1.07%)
Apr 11, 2017 9.835 9.886 9.762 9.881 4,011,287 +0.03(+0.27%)
Apr 10, 2017 9.875 9.914 9.828 9.855 3,870,432 -0.03(-0.27%)
Apr 07, 2017 9.914 9.934 9.861 9.881 3,834,799 -0.04(-0.40%)
Apr 06, 2017 9.888 9.938 9.848 9.921 5,451,279 +0.08(+0.81%)
Apr 05, 2017 9.967 9.980 9.822 9.842 10,342,487 -0.03(-0.27%)
Apr 04, 2017 9.835 9.875 9.776 9.868 3,601,395 -0.05(-0.53%)
Apr 03, 2017 9.928 9.934 9.802 9.921 3,800,951 -0.05(-0.53%)
Mar 31, 2017 9.967 10.03 9.957 9.974 3,377,398 +0.01(+0.07%)
Mar 30, 2017 9.888 10.00 9.861 9.967 4,294,639 +0.05(+0.47%)
Mar 29, 2017 9.835 9.934 9.809 9.921 6,604,219 -0.09(-0.86%)
Mar 28, 2017 9.921 10.03 9.921 10.01 3,700,989 +0.10(+1.00%)
Mar 27, 2017 9.815 9.927 9.789 9.908 3,914,367 +0.05(+0.47%)
Mar 24, 2017 9.861 9.888 9.802 9.861 4,775,794 -0.04(-0.40%)
Mar 23, 2017 9.881 9.967 9.861 9.901 5,028,709 +0.06(+0.60%)
Mar 22, 2017 9.822 9.934 9.802 9.842 8,588,663 -0.38(-3.75%)
Mar 21, 2017 10.44 10.44 10.19 10.22 7,345,974 +0.10(+0.98%)
Mar 20, 2017 10.17 10.22 10.13 10.13 3,604,559 -0.09(-0.84%)
Mar 17, 2017 10.32 10.33 10.17 10.21 3,562,526 -0.09(-0.90%)
Mar 16, 2017 10.34 10.35 10.22 10.30 4,907,482 +0.18(+1.83%)
Mar 15, 2017 10.10 10.16 10.08 10.12 5,350,538 +0.05(+0.46%)
Mar 14, 2017 10.07 10.09 10.00 10.07 4,109,470 -0.15(-1.49%)
Mar 13, 2017 10.30 10.32 10.21 10.22 3,393,064 -0.06(-0.58%)
Mar 10, 2017 10.22 10.33 10.20 10.28 8,028,626 +0.27(+2.71%)
Mar 09, 2017 10.01 10.06 9.954 10.01 6,307,509 +0.25(+2.57%)
Mar 08, 2017 9.861 9.875 9.749 9.762 5,434,983 +0.12(+1.23%)
Mar 07, 2017 9.591 9.683 9.571 9.643 2,744,714 -0.01(-0.07%)
Mar 06, 2017 9.683 9.690 9.610 9.650 4,434,636 -0.11(-1.08%)
Mar 03, 2017 9.709 9.776 9.670 9.756 6,147,160 +0.42(+4.46%)
Mar 02, 2017 9.412 9.452 9.333 9.339 4,878,250 -0.09(-0.98%)
Mar 01, 2017 9.359 9.478 9.353 9.432 6,723,127 +0.29(+3.18%)
Feb 28, 2017 9.015 9.174 9.009 9.141 4,330,418 +0.00(+0.00%)
Feb 27, 2017 9.101 9.144 9.078 9.141 4,352,180 -0.01(-0.07%)
Feb 24, 2017 9.029 9.148 9.022 9.148 3,949,422 -0.13(-1.35%)
Feb 23, 2017 9.313 9.323 9.220 9.273 2,982,758 -0.08(-0.85%)
Feb 22, 2017 9.207 9.359 9.167 9.353 6,899,909 -0.05(-0.49%)
Feb 21, 2017 9.438 9.452 9.359 9.399 4,733,611 -0.10(-1.04%)
Feb 17, 2017 9.498 9.498 9.498 0 -0.17(-1.78%)
Feb 16, 2017 9.703 9.716 9.630 9.670 2,841,778 +0.02(+0.21%)
Feb 15, 2017 9.604 9.670 9.594 9.650 4,026,968 +0.05(+0.55%)
Feb 14, 2017 9.498 9.614 9.491 9.597 4,327,319 +0.04(+0.41%)
Feb 13, 2017 9.524 9.591 9.505 9.557 4,016,708 +0.11(+1.12%)
Feb 10, 2017 9.432 9.485 9.392 9.452 6,893,124 -0.18(-1.85%)
Feb 09, 2017 9.577 9.643 9.564 9.630 3,348,608 +0.20(+2.10%)
Feb 08, 2017 9.452 9.458 9.326 9.432 6,870,626 -0.26(-2.73%)
Feb 07, 2017 9.690 9.716 9.650 9.696 5,242,979 -0.02(-0.20%)
Feb 06, 2017 9.703 9.749 9.657 9.716 5,769,617 -0.17(-1.67%)
Feb 03, 2017 9.881 9.928 9.842 9.881 4,310,925 +0.15(+1.49%)
Feb 02, 2017 9.789 9.789 9.690 9.736 6,440,476 +0.17(+1.80%)
Feb 01, 2017 9.604 9.624 9.544 9.564 3,562,729 +0.06(+0.63%)
Jan 31, 2017 9.557 9.571 9.452 9.505 3,701,164 +0.03(+0.28%)
Jan 30, 2017 9.485 9.491 9.379 9.478 4,445,622 -0.19(-1.98%)
Jan 27, 2017 9.676 9.690 9.624 9.670 2,070,608 -0.03(-0.27%)
Jan 26, 2017 9.729 9.752 9.650 9.696 2,978,694 -0.07(-0.68%)
Jan 25, 2017 9.690 9.769 9.673 9.762 5,576,557 +0.32(+3.36%)
Jan 24, 2017 9.432 9.485 9.425 9.445 3,054,879 +0.03(+0.28%)
Jan 23, 2017 9.412 9.432 9.346 9.419 2,340,984 -0.03(-0.35%)
Jan 20, 2017 9.399 9.452 9.392 9.452 2,835,785 +0.07(+0.78%)
Jan 19, 2017 9.399 9.402 9.306 9.379 2,660,220 -0.03(-0.35%)
Jan 18, 2017 9.386 9.419 9.343 9.412 3,215,124 -0.08(-0.84%)
Jan 17, 2017 9.610 9.624 9.481 9.491 8,684,451 -0.17(-1.78%)
Jan 13, 2017 9.663 9.663 9.663 0 +0.09(+0.97%)
Jan 12, 2017 9.604 9.624 9.485 9.571 4,758,601 -0.01(-0.07%)
Jan 11, 2017 9.432 9.577 9.425 9.577 4,533,880 +0.05(+0.56%)
Jan 10, 2017 9.571 9.604 9.491 9.524 7,300,316 +0.01(+0.14%)
Jan 09, 2017 9.531 9.591 9.498 9.511 3,795,739 -0.16(-1.64%)
Jan 06, 2017 9.683 9.723 9.670 9.670 2,577,932 -0.05(-0.48%)
Jan 05, 2017 9.709 9.762 9.657 9.716 3,537,662 +0.06(+0.62%)
Jan 04, 2017 9.670 9.683 9.577 9.657 4,166,507 +0.13(+1.32%)
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.