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 )

17.29 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 11.44 11.54 11.37 11.42 280,785 +0.24(+2.17%)
Nov 27, 2002 11.03 11.38 10.92 11.17 616,114 +0.39(+3.66%)
Nov 26, 2002 11.15 11.15 10.74 10.78 734,261 -0.94(-8.03%)
Nov 25, 2002 11.76 11.86 11.64 11.72 1,015,377 +0.37(+3.26%)
Nov 22, 2002 11.51 11.65 11.35 11.35 486,596 -0.09(-0.74%)
Nov 21, 2002 11.06 11.48 11.06 11.43 680,872 +0.84(+7.97%)
Nov 20, 2002 10.12 10.64 10.10 10.59 344,061 +0.18(+1.69%)
Nov 19, 2002 10.33 10.62 10.30 10.41 385,751 +0.01(+0.06%)
Nov 18, 2002 10.65 10.67 10.41 10.41 531,252 +0.12(+1.12%)
Nov 15, 2002 10.12 10.32 10.01 10.29 417,388 +0.22(+2.23%)
Nov 14, 2002 9.892 10.11 9.874 10.07 463,197 +0.76(+8.15%)
Nov 13, 2002 9.115 9.497 8.994 9.309 525,649 +0.15(+1.59%)
Nov 12, 2002 9.182 9.315 9.121 9.164 766,723 -0.27(-2.89%)
Nov 11, 2002 9.297 9.522 9.291 9.437 903,161 -0.38(-3.83%)
Nov 08, 2002 9.916 9.959 9.601 9.813 518,564 -0.08(-0.80%)
Nov 07, 2002 10.06 10.09 9.807 9.892 664,889 -0.82(-7.65%)
Nov 06, 2002 10.62 10.80 10.32 10.71 910,247 -0.10(-0.95%)
Nov 05, 2002 10.40 10.86 10.38 10.81 687,628 +0.57(+5.57%)
Nov 04, 2002 10.24 10.35 10.08 10.24 485,937 +0.33(+3.30%)
Nov 01, 2002 9.625 9.953 9.510 9.916 563,384 -0.14(-1.39%)
Oct 31, 2002 10.23 10.34 9.983 10.06 511,149 -0.13(-1.31%)
Oct 30, 2002 9.722 10.22 9.631 10.19 677,577 +0.02(+0.18%)
Oct 29, 2002 10.23 10.31 9.777 10.17 517,245 -0.33(-3.12%)
Oct 28, 2002 10.55 10.80 10.42 10.50 570,964 +0.36(+3.59%)
Oct 25, 2002 9.862 10.13 9.831 10.13 486,926 +0.24(+2.45%)
Oct 24, 2002 10.23 10.30 9.892 9.892 380,478 -0.22(-2.22%)
Oct 23, 2002 10.05 10.29 9.862 10.12 882,234 -0.52(-4.85%)
Oct 22, 2002 10.64 10.81 10.41 10.63 1,476,927 -0.23(-2.12%)
Oct 21, 2002 10.35 10.88 10.32 10.86 546,906 +0.47(+4.56%)
Oct 18, 2002 10.06 10.50 10.01 10.39 709,709 +0.03(+0.29%)
Oct 17, 2002 10.72 10.79 10.20 10.36 509,830 +0.21(+2.03%)
Oct 16, 2002 10.44 10.44 9.971 10.15 537,019 -0.38(-3.63%)
Oct 15, 2002 10.08 10.56 10.06 10.54 675,599 +1.11(+11.78%)
Oct 14, 2002 9.352 9.570 9.315 9.425 979,784 +0.00(+0.00%)
Oct 11, 2002 9.285 9.619 9.146 9.425 1,140,280 +0.45(+5.00%)
Oct 10, 2002 8.399 9.085 8.302 8.976 939,578 +0.45(+5.27%)
Oct 09, 2002 8.296 8.818 8.290 8.527 774,138 -0.38(-4.23%)
Oct 08, 2002 8.933 9.024 8.581 8.903 658,627 +0.13(+1.52%)
Oct 07, 2002 8.781 9.182 8.672 8.769 846,147 +0.05(+0.56%)
Oct 04, 2002 9.103 9.103 8.460 8.721 1,018,837 -0.47(-5.15%)
Oct 03, 2002 9.406 9.843 9.164 9.194 774,797 -0.11(-1.17%)
Oct 02, 2002 9.006 9.734 8.976 9.303 945,345 -0.01(-0.07%)
Oct 01, 2002 8.794 9.406 8.599 9.309 944,851 +0.79(+9.26%)
Sep 30, 2002 8.527 8.690 8.193 8.520 711,027 -0.23(-2.64%)
Sep 27, 2002 9.115 9.285 8.751 8.751 743,324 -0.42(-4.63%)
Sep 26, 2002 8.909 9.279 8.781 9.176 1,088,869 +0.59(+6.86%)
Sep 25, 2002 8.259 8.860 7.956 8.587 2,457,041 +0.10(+1.14%)
Sep 24, 2002 8.126 8.666 8.102 8.490 1,157,418 +0.56(+7.04%)
Sep 23, 2002 8.278 8.314 7.744 7.932 1,391,241 -1.10(-12.22%)
Sep 20, 2002 9.437 9.467 8.921 9.036 1,311,982 -0.52(-5.46%)
Sep 19, 2002 9.801 9.886 9.491 9.558 1,051,299 -0.75(-7.30%)
Sep 18, 2002 10.29 10.37 9.819 10.31 1,085,244 -0.52(-4.82%)
Sep 17, 2002 11.40 11.40 10.62 10.83 609,852 -0.49(-4.29%)
Sep 16, 2002 11.25 11.37 11.12 11.32 539,491 -0.39(-3.37%)
Sep 13, 2002 11.76 11.87 11.57 11.71 592,221 -0.19(-1.63%)
Sep 12, 2002 12.37 12.37 11.89 11.91 766,394 -0.93(-7.23%)
Sep 11, 2002 12.82 13.02 12.82 12.84 240,414 +0.25(+1.98%)
Sep 10, 2002 12.51 12.73 12.44 12.59 226,573 +0.15(+1.22%)
Sep 09, 2002 12.37 12.47 12.19 12.43 300,394 -0.17(-1.35%)
Sep 06, 2002 12.55 12.80 12.53 12.60 405,524 +0.48(+3.95%)
Sep 05, 2002 11.86 12.35 11.74 12.13 325,935 -0.32(-2.58%)
Sep 04, 2002 12.09 12.47 12.03 12.45 593,209 +0.37(+3.07%)
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.