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 )

18.34 -0.24 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 10.78 10.88 10.72 10.76 297,955 +0.23(+2.17%)
Nov 27, 2002 10.40 10.72 10.29 10.53 653,787 +0.37(+3.66%)
Nov 26, 2002 10.51 10.51 10.12 10.16 779,159 -0.89(-8.03%)
Nov 25, 2002 11.08 11.18 10.97 11.04 1,077,464 +0.35(+3.26%)
Nov 22, 2002 10.85 10.98 10.69 10.69 516,350 -0.08(-0.74%)
Nov 21, 2002 10.43 10.81 10.43 10.77 722,506 +0.79(+7.97%)
Nov 20, 2002 9.539 10.03 9.522 9.980 365,100 +0.17(+1.69%)
Nov 19, 2002 9.734 10.01 9.705 9.814 409,338 +0.01(+0.06%)
Nov 18, 2002 10.04 10.06 9.808 9.808 563,736 +0.11(+1.12%)
Nov 15, 2002 9.534 9.722 9.436 9.699 442,911 +0.21(+2.23%)
Nov 14, 2002 9.322 9.528 9.305 9.488 491,521 +0.71(+8.15%)
Nov 13, 2002 8.590 8.950 8.476 8.773 557,791 +0.14(+1.59%)
Nov 12, 2002 8.653 8.779 8.596 8.636 813,606 -0.26(-2.89%)
Nov 11, 2002 8.761 8.973 8.756 8.893 958,387 -0.35(-3.83%)
Nov 08, 2002 9.345 9.385 9.047 9.248 550,272 -0.07(-0.80%)
Nov 07, 2002 9.476 9.511 9.242 9.322 705,545 -0.77(-7.65%)
Nov 06, 2002 10.01 10.18 9.728 10.09 965,906 -0.10(-0.95%)
Nov 05, 2002 9.802 10.23 9.779 10.19 729,675 +0.54(+5.57%)
Nov 04, 2002 9.654 9.757 9.499 9.654 515,651 +0.31(+3.30%)
Nov 01, 2002 9.070 9.379 8.962 9.345 597,833 -0.13(-1.39%)
Oct 31, 2002 9.636 9.739 9.408 9.476 542,404 -0.13(-1.31%)
Oct 30, 2002 9.162 9.631 9.076 9.602 719,009 +0.02(+0.18%)
Oct 29, 2002 9.636 9.717 9.213 9.585 548,874 -0.31(-3.12%)
Oct 28, 2002 9.945 10.18 9.819 9.894 605,877 +0.34(+3.59%)
Oct 25, 2002 9.293 9.551 9.265 9.551 516,700 +0.23(+2.45%)
Oct 24, 2002 9.636 9.711 9.322 9.322 403,743 -0.21(-2.22%)
Oct 23, 2002 9.471 9.694 9.293 9.534 936,180 -0.49(-4.85%)
Oct 22, 2002 10.03 10.19 9.808 10.02 1,567,237 -0.22(-2.12%)
Oct 21, 2002 9.757 10.25 9.722 10.24 580,348 +0.45(+4.56%)
Oct 18, 2002 9.476 9.900 9.436 9.791 753,106 +0.03(+0.29%)
Oct 17, 2002 10.11 10.17 9.608 9.762 541,005 +0.19(+2.03%)
Oct 16, 2002 9.837 9.837 9.396 9.568 569,856 -0.36(-3.63%)
Oct 15, 2002 9.499 9.951 9.476 9.928 716,910 +1.05(+11.78%)
Oct 14, 2002 8.813 9.019 8.779 8.882 1,039,695 +0.00(+0.00%)
Oct 11, 2002 8.750 9.065 8.618 8.882 1,210,005 +0.42(+5.00%)
Oct 10, 2002 7.915 8.561 7.824 8.458 997,030 +0.42(+5.27%)
Oct 09, 2002 7.818 8.310 7.812 8.035 821,475 -0.35(-4.23%)
Oct 08, 2002 8.418 8.504 8.087 8.390 698,900 +0.13(+1.52%)
Oct 07, 2002 8.275 8.653 8.172 8.264 897,887 +0.05(+0.56%)
Oct 04, 2002 8.578 8.578 7.972 8.218 1,081,136 -0.45(-5.15%)
Oct 03, 2002 8.864 9.276 8.636 8.664 822,174 -0.10(-1.17%)
Oct 02, 2002 8.487 9.173 8.458 8.767 1,003,150 -0.01(-0.07%)
Oct 01, 2002 8.287 8.864 8.104 8.773 1,002,626 +0.74(+9.26%)
Sep 30, 2002 8.035 8.190 7.721 8.029 754,505 -0.22(-2.64%)
Sep 27, 2002 8.590 8.750 8.247 8.247 788,776 -0.40(-4.63%)
Sep 26, 2002 8.395 8.744 8.275 8.647 1,155,450 +0.55(+6.86%)
Sep 25, 2002 7.784 8.350 7.498 8.092 2,607,282 +0.09(+1.14%)
Sep 24, 2002 7.658 8.167 7.635 8.001 1,228,190 +0.53(+7.04%)
Sep 23, 2002 7.801 7.835 7.297 7.475 1,476,312 -1.04(-12.22%)
Sep 20, 2002 8.893 8.922 8.407 8.516 1,392,206 -0.49(-5.46%)
Sep 19, 2002 9.236 9.316 8.944 9.007 1,115,583 -0.71(-7.30%)
Sep 18, 2002 9.699 9.768 9.253 9.717 1,151,603 -0.49(-4.82%)
Sep 17, 2002 10.74 10.74 10.01 10.21 647,143 -0.46(-4.29%)
Sep 16, 2002 10.60 10.71 10.48 10.67 572,479 -0.37(-3.37%)
Sep 13, 2002 11.08 11.19 10.90 11.04 628,433 -0.18(-1.63%)
Sep 12, 2002 11.66 11.66 11.20 11.22 813,256 -0.88(-7.23%)
Sep 11, 2002 12.08 12.27 12.08 12.10 255,115 +0.23(+1.98%)
Sep 10, 2002 11.79 11.99 11.72 11.86 240,427 +0.14(+1.22%)
Sep 09, 2002 11.66 11.75 11.48 11.72 318,763 -0.16(-1.35%)
Sep 06, 2002 11.83 12.07 11.81 11.88 430,321 +0.45(+3.95%)
Sep 05, 2002 11.18 11.64 11.07 11.43 345,865 -0.30(-2.58%)
Sep 04, 2002 11.39 11.75 11.34 11.73 629,482 +0.35(+3.06%)
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.