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: 4:10 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 (%)
Jul 30, 2010 5.842 5.945 5.799 5.836 7,599,535 -0.24(-3.99%)
Jul 29, 2010 6.127 6.169 6.006 6.078 13,961,086 +0.18(+2.98%)
Jul 28, 2010 5.987 6.000 5.866 5.903 5,206,210 -0.04(-0.71%)
Jul 27, 2010 6.006 6.030 5.890 5.945 85,512 +0.21(+3.70%)
Jul 26, 2010 5.599 5.739 5.551 5.733 9,628,684 +0.24(+4.42%)
Jul 23, 2010 5.363 5.502 5.326 5.490 5,969,805 +0.04(+0.67%)
Jul 22, 2010 5.369 5.466 5.369 5.454 43,278 +0.37(+7.28%)
Jul 21, 2010 5.253 5.272 5.065 5.084 4,266,236 -0.07(-1.41%)
Jul 20, 2010 5.005 5.162 4.987 5.156 15,564 -0.04(-0.70%)
Jul 19, 2010 5.241 5.262 5.108 5.193 4,598,115 +0.12(+2.39%)
Jul 16, 2010 5.071 5.253 5.065 5.071 4,366,875 -0.34(-6.28%)
Jul 15, 2010 5.448 5.454 5.266 5.411 3,759,332 -0.01(-0.22%)
Jul 14, 2010 5.363 5.454 5.338 5.423 285 -0.01(-0.11%)
Jul 13, 2010 5.381 5.460 5.375 5.429 4,559 +0.17(+3.23%)
Jul 12, 2010 5.266 5.332 5.205 5.260 2,148,644 -0.07(-1.37%)
Jul 09, 2010 5.332 5.332 5.187 5.332 3,926,250 +0.04(+0.69%)
Jul 08, 2010 5.235 5.308 5.199 5.296 54,940 +0.19(+3.68%)
Jul 07, 2010 4.871 5.126 4.847 5.108 7,140,403 +0.30(+6.31%)
Jul 06, 2010 4.871 4.908 4.732 4.805 9,366 +0.18(+3.94%)
Jul 02, 2010 4.623 4.768 4.556 4.623 5,072,426 -0.01(-0.26%)
Jul 01, 2010 4.610 4.635 4.471 4.635 6,029,590 +0.14(+3.10%)
Jun 30, 2010 4.586 4.642 4.469 4.495 20,974 -0.06(-1.33%)
Jun 29, 2010 4.671 4.671 4.538 4.556 110,920 -0.33(-6.82%)
Jun 25, 2010 4.889 4.938 4.786 4.889 4,885,490 -0.04(-0.74%)
Jun 24, 2010 5.041 5.053 4.889 4.926 4,109,776 -0.16(-3.10%)
Jun 23, 2010 5.071 5.120 4.974 5.084 593 +0.07(+1.33%)
Jun 22, 2010 5.126 5.175 5.005 5.017 9,565 -0.13(-2.59%)
Jun 21, 2010 5.272 5.284 5.102 5.150 3,406,738 -0.01(-0.12%)
Jun 18, 2010 5.156 5.205 5.138 5.156 2,197,231 -0.04(-0.82%)
Jun 17, 2010 5.162 5.205 5.120 5.199 4,776,640 +0.07(+1.30%)
Jun 16, 2010 5.059 5.156 5.017 5.132 5,850,090 +0.01(+0.24%)
Jun 15, 2010 4.962 5.126 4.932 5.120 25,615 +0.29(+5.90%)
Jun 14, 2010 4.902 4.944 4.829 4.835 5,752,815 +0.09(+1.92%)
Jun 11, 2010 4.629 4.786 4.623 4.744 4,099,176 +0.03(+0.64%)
Jun 10, 2010 4.586 4.738 4.574 4.714 20,846 +0.36(+8.22%)
Jun 09, 2010 4.483 4.519 4.331 4.356 7,523,669 -0.04(-0.97%)
Jun 08, 2010 4.319 4.428 4.259 4.398 14,076 +0.05(+1.12%)
Jun 07, 2010 4.501 4.519 4.325 4.350 11,820,395 -0.15(-3.37%)
Jun 04, 2010 4.501 4.598 4.459 4.501 14,221,284 -0.29(-5.96%)
Jun 03, 2010 4.902 4.920 4.768 4.786 4,776,478 -0.05(-1.00%)
Jun 02, 2010 4.677 4.853 4.643 4.835 4,256 +0.18(+3.78%)
Jun 01, 2010 4.635 4.877 4.623 4.659 6,872,369 -0.15(-3.03%)
May 28, 2010 4.805 4.920 4.762 4.805 7,808,355 -0.14(-2.82%)
May 27, 2010 4.805 4.956 4.738 4.944 11,079,524 +0.44(+9.84%)
May 26, 2010 4.623 4.701 4.501 4.501 9,106,569 -0.13(-2.75%)
May 25, 2010 4.368 4.629 4.331 4.629 58,488 -0.07(-1.42%)
May 24, 2010 4.811 4.841 4.683 4.695 7,381,871 -0.29(-5.72%)
May 21, 2010 4.647 4.980 4.623 4.980 15,674,788 +0.28(+5.94%)
May 20, 2010 4.659 4.853 4.623 4.701 659 -0.32(-6.40%)
May 19, 2010 4.920 5.041 4.841 5.023 9,751,282 +0.10(+1.97%)
May 18, 2010 5.299 5.314 4.896 4.926 5,799 -0.18(-3.45%)
May 17, 2010 5.187 5.229 4.905 5.102 6,895,011 -0.01(-0.12%)
May 14, 2010 5.108 5.278 5.011 5.108 11,186,384 -0.22(-4.21%)
May 13, 2010 5.429 5.441 5.296 5.332 6,470,929 -0.07(-1.24%)
May 12, 2010 5.448 5.496 5.347 5.399 8,345,086 +0.23(+4.46%)
May 11, 2010 5.266 5.338 5.169 5.169 94,228 -0.19(-3.62%)
May 10, 2010 5.296 5.369 5.266 5.363 25,583,566 +1.09(+25.39%)
May 07, 2010 4.398 4.471 4.119 4.277 20,524,308 -0.19(-4.21%)
May 06, 2010 4.453 4.859 4.113 4.465 24,639 -0.48(-9.69%)
May 05, 2010 4.987 5.096 4.938 4.944 13,527,772 -0.14(-2.74%)
May 04, 2010 5.181 5.187 5.005 5.084 5,703 -0.47(-8.42%)
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.