Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ING Group N.V. Perpetual Dent Secs 6.125% (NY: ISG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2005 39.72 40.25 39.68 40.25 856,800 +0.53(+1.33%)
Jan 28, 2005 39.80 40.00 39.54 39.72 492,200 -0.06(-0.15%)
Jan 27, 2005 39.77 40.00 39.77 39.78 487,200 +0.08(+0.20%)
Jan 26, 2005 39.90 40.00 39.34 39.70 306,900 -0.05(-0.13%)
Jan 25, 2005 39.70 39.98 39.70 39.75 1,339,600 +0.17(+0.43%)
Jan 24, 2005 39.85 39.90 39.45 39.58 707,000 -0.12(-0.30%)
Jan 21, 2005 39.50 39.89 39.50 39.70 500,400 +0.30(+0.76%)
Jan 20, 2005 39.70 39.72 39.30 39.40 568,400 -0.38(-0.96%)
Jan 19, 2005 39.75 39.90 39.60 39.78 538,800 -0.07(-0.18%)
Jan 18, 2005 39.57 39.86 39.40 39.85 903,400 +0.28(+0.71%)
Jan 14, 2005 39.25 39.70 39.25 39.57 1,737,200 +0.57(+1.46%)
Jan 13, 2005 38.55 39.25 38.55 39.00 1,286,600 +0.53(+1.38%)
Jan 12, 2005 38.21 38.50 37.78 38.47 673,900 +0.31(+0.81%)
Jan 11, 2005 39.17 39.17 38.01 38.16 2,287,000 -1.01(-2.58%)
Jan 10, 2005 38.90 39.19 38.70 39.17 1,113,900 +0.30(+0.77%)
Jan 07, 2005 39.36 39.47 38.86 38.87 1,220,600 -0.32(-0.82%)
Jan 06, 2005 39.28 39.40 38.90 39.19 1,400,400 -0.11(-0.28%)
Jan 05, 2005 39.45 39.65 39.00 39.30 818,800 -0.44(-1.11%)
Jan 04, 2005 40.20 40.53 39.66 39.74 1,583,500 -0.53(-1.32%)
Jan 03, 2005 40.64 40.66 40.10 40.27 576,900 -0.29(-0.71%)
Dec 31, 2004 40.20 40.69 40.20 40.56 661,100 +0.46(+1.15%)
Dec 30, 2004 40.45 40.51 39.79 40.10 987,700 -0.55(-1.35%)
Dec 29, 2004 40.72 40.72 40.51 40.65 443,800 +0.03(+0.07%)
Dec 28, 2004 40.50 40.72 40.40 40.62 743,800 +0.12(+0.30%)
Dec 27, 2004 40.53 40.55 40.40 40.50 460,000 +0.00(+0.00%)
Dec 23, 2004 40.48 40.55 40.41 40.50 519,500 +0.07(+0.17%)
Dec 22, 2004 40.75 40.75 40.42 40.43 894,900 -0.22(-0.54%)
Dec 21, 2004 40.88 41.00 40.58 40.65 1,244,700 -0.15(-0.37%)
Dec 20, 2004 40.38 41.25 40.37 40.80 2,619,200 +0.32(+0.79%)
Dec 17, 2004 39.95 40.48 39.95 40.48 1,027,100 +0.45(+1.12%)
Dec 16, 2004 40.25 40.25 39.73 40.03 838,900 +0.03(+0.08%)
Dec 15, 2004 39.95 40.14 39.90 40.00 722,900 +0.15(+0.38%)
Dec 14, 2004 39.95 39.99 39.57 39.85 810,400 -0.04(-0.10%)
Dec 13, 2004 39.45 39.94 39.44 39.89 815,300 +0.44(+1.12%)
Dec 10, 2004 39.33 39.88 39.33 39.45 461,700 +0.17(+0.43%)
Dec 09, 2004 39.35 39.54 39.15 39.28 831,800 -0.07(-0.18%)
Dec 08, 2004 39.50 39.68 39.16 39.35 499,300 -0.21(-0.53%)
Dec 07, 2004 40.02 40.18 39.56 39.56 1,380,100 -0.46(-1.15%)
Dec 06, 2004 40.30 40.41 40.00 40.02 989,900 -0.28(-0.69%)
Dec 03, 2004 39.94 40.41 39.94 40.30 921,900 +0.36(+0.90%)
Dec 02, 2004 40.55 40.55 39.51 39.94 2,348,800 -0.61(-1.50%)
Dec 01, 2004 40.30 40.58 40.20 40.55 1,517,800 +0.22(+0.55%)
Nov 30, 2004 40.32 40.72 40.30 40.33 744,100 +0.11(+0.27%)
Nov 29, 2004 40.92 40.92 40.05 40.22 2,183,700 -0.50(-1.23%)
Nov 26, 2004 39.22 40.80 39.22 40.72 2,486,200 +1.62(+4.14%)
Nov 24, 2004 39.35 39.36 39.05 39.10 333,400 -0.08(-0.20%)
Nov 23, 2004 39.00 39.41 39.00 39.18 1,931,000 +0.28(+0.72%)
Nov 22, 2004 38.80 38.99 38.72 38.90 1,056,200 +0.14(+0.36%)
Nov 19, 2004 38.73 38.98 38.70 38.76 653,400 +0.03(+0.08%)
Nov 18, 2004 38.99 38.99 38.67 38.73 420,300 -0.26(-0.67%)
Nov 17, 2004 39.00 39.15 38.93 38.99 2,581,500 +0.04(+0.10%)
Nov 16, 2004 38.92 39.00 38.80 38.95 384,600 -0.02(-0.05%)
Nov 15, 2004 39.28 39.29 38.84 38.97 1,395,300 -0.23(-0.59%)
Nov 12, 2004 38.70 39.23 38.70 39.20 1,541,000 +0.50(+1.29%)
Nov 11, 2004 38.88 38.90 38.67 38.70 789,500 -0.11(-0.28%)
Nov 10, 2004 38.89 38.92 38.70 38.81 1,010,200 +0.02(+0.05%)
Nov 09, 2004 38.25 39.00 38.15 38.79 1,948,600 +0.64(+1.68%)
Nov 08, 2004 37.70 38.22 37.66 38.15 1,857,000 +0.33(+0.87%)
Nov 05, 2004 37.80 37.95 37.65 37.82 1,348,700 +0.17(+0.45%)
Nov 04, 2004 37.50 37.80 37.50 37.65 2,239,800 +0.15(+0.40%)
Nov 03, 2004 37.26 37.89 37.21 37.50 2,265,600 +0.49(+1.32%)
Nov 02, 2004 36.80 37.38 36.75 37.01 3,487,600 +0.27(+0.73%)
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.