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 )

17.28 +0.10 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 29, 2010 6.540 6.558 6.436 6.540 4,858,706 -0.11(-1.64%)
Oct 28, 2010 6.721 6.721 6.606 6.649 2,503,137 +0.05(+0.83%)
Oct 27, 2010 6.600 6.649 6.515 6.594 3,529,534 -0.29(-4.23%)
Oct 25, 2010 6.885 6.946 6.819 6.885 16,299,175 +0.12(+1.79%)
Oct 22, 2010 6.819 6.825 6.715 6.764 2,087,550 +0.05(+0.72%)
Oct 21, 2010 6.758 6.831 6.637 6.715 2,709,482 +0.09(+1.37%)
Oct 20, 2010 6.540 6.691 6.527 6.624 4,150,983 +0.12(+1.87%)
Oct 19, 2010 6.540 6.606 6.420 6.503 5,380,700 -0.29(-4.20%)
Oct 18, 2010 6.734 6.812 6.697 6.788 3,568,770 +0.07(+0.99%)
Oct 15, 2010 6.867 6.867 6.691 6.721 4,912,176 -0.06(-0.89%)
Oct 14, 2010 6.879 6.897 6.746 6.782 5,279,914 +0.13(+1.91%)
Oct 13, 2010 6.673 6.734 6.643 6.655 3,491,917 +0.18(+2.72%)
Oct 12, 2010 6.449 6.503 6.361 6.479 2,006,303 -0.08(-1.29%)
Oct 11, 2010 6.618 6.624 6.533 6.564 1,811,658 +0.00(+0.00%)
Oct 08, 2010 6.564 6.588 6.509 6.564 2,958,351 +0.00(+0.00%)
Oct 07, 2010 6.643 6.643 6.503 6.564 74,245 +0.03(+0.46%)
Oct 06, 2010 6.473 6.533 6.467 6.533 2,588,595 +0.05(+0.84%)
Oct 05, 2010 6.376 6.509 6.339 6.479 105,787 +0.32(+5.12%)
Oct 04, 2010 6.224 6.254 6.097 6.163 2,696,085 -0.22(-3.51%)
Oct 01, 2010 6.388 6.400 6.273 6.388 5,349,521 +0.15(+2.33%)
Sep 30, 2010 6.370 6.424 6.212 6.242 7,307 -0.12(-1.91%)
Sep 29, 2010 6.339 6.382 6.291 6.364 23,630 -0.07(-1.04%)
Sep 28, 2010 6.388 6.430 6.248 6.430 379 +0.08(+1.24%)
Sep 27, 2010 6.394 6.412 6.345 6.351 2,411,602 -0.05(-0.85%)
Sep 24, 2010 6.333 6.449 6.327 6.406 9,341,325 +0.36(+6.02%)
Sep 23, 2010 6.036 6.103 5.994 6.042 56,755 -0.16(-2.64%)
Sep 22, 2010 6.297 6.345 6.170 6.206 3,096,472 -0.04(-0.58%)
Sep 21, 2010 6.291 6.297 6.145 6.242 73,021 +0.02(+0.39%)
Sep 20, 2010 6.133 6.248 6.115 6.218 2,231,708 +0.13(+2.09%)
Sep 17, 2010 6.091 6.176 6.042 6.091 2,721,677 -0.15(-2.33%)
Sep 15, 2010 6.176 6.236 6.127 6.236 2,667,640 +0.11(+1.78%)
Sep 14, 2010 6.085 6.188 6.024 6.127 89,737 +0.02(+0.40%)
Sep 13, 2010 6.133 6.139 6.030 6.103 2,359,680 +0.19(+3.18%)
Sep 10, 2010 5.939 5.969 5.915 5.915 1,781,817 +0.04(+0.72%)
Sep 09, 2010 5.903 5.915 5.775 5.872 114,832 +0.14(+2.43%)
Sep 08, 2010 5.690 5.799 5.690 5.733 20,237 +0.05(+0.85%)
Sep 07, 2010 5.745 5.763 5.648 5.684 27,306 -0.25(-4.19%)
Sep 03, 2010 6.000 6.024 5.878 5.933 3,157,567 +0.11(+1.88%)
Sep 02, 2010 5.727 5.824 5.745 5.824 32,574 +0.10(+1.69%)
Sep 01, 2010 5.545 5.751 5.539 5.727 5,244,922 +0.36(+6.79%)
Aug 31, 2010 5.357 5.435 5.253 5.363 43,126 +0.06(+1.14%)
Aug 30, 2010 5.387 5.423 5.296 5.302 1,823,249 -0.15(-2.78%)
Aug 27, 2010 5.454 5.454 5.223 5.454 3,377,553 +0.20(+3.81%)
Aug 26, 2010 5.326 5.402 5.237 5.253 3,582,131 +0.01(+0.23%)
Aug 25, 2010 5.120 5.284 5.071 5.241 37,450 -0.03(-0.58%)
Aug 24, 2010 5.302 5.314 5.175 5.272 5,200 -0.14(-2.58%)
Aug 23, 2010 5.532 5.575 5.411 5.411 1,981,961 -0.02(-0.45%)
Aug 20, 2010 5.490 5.490 5.399 5.435 1,810,267 -0.09(-1.65%)
Aug 19, 2010 5.721 5.745 5.508 5.526 8,411 -0.22(-3.80%)
Aug 18, 2010 5.757 5.793 5.678 5.745 10,113 +0.02(+0.32%)
Aug 17, 2010 5.781 5.805 5.718 5.727 48,124 +0.10(+1.83%)
Aug 16, 2010 5.551 5.660 5.532 5.623 3,928,534 +0.01(+0.22%)
Aug 13, 2010 5.611 5.739 5.611 5.611 2,127,872 -0.04(-0.64%)
Aug 12, 2010 5.593 5.672 5.581 5.648 33,967 -0.10(-1.79%)
Aug 11, 2010 5.890 5.890 5.733 5.751 4,691,158 -0.34(-5.58%)
Aug 10, 2010 6.036 6.127 5.975 6.091 30,115 -0.14(-2.24%)
Aug 09, 2010 6.224 6.260 6.188 6.230 1,702,332 +0.05(+0.79%)
Aug 06, 2010 6.182 6.230 6.066 6.182 3,382,399 -0.04(-0.68%)
Aug 05, 2010 6.188 6.224 6.127 6.224 15,981 +0.07(+1.08%)
Aug 04, 2010 6.169 6.236 6.109 6.157 21,775 -0.02(-0.39%)
Aug 03, 2010 6.194 6.242 6.109 6.182 95,441 -0.09(-1.45%)
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.