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 (%)
Oct 30, 2009 15.86 15.90 15.54 15.64 62,133 -0.38(-2.37%)
Oct 29, 2009 15.57 16.02 15.46 16.02 75,538 +0.56(+3.62%)
Oct 28, 2009 15.78 15.81 14.94 15.46 156,941 -0.32(-2.03%)
Oct 27, 2009 16.28 16.46 15.57 15.78 192,159 -0.50(-3.07%)
Oct 26, 2009 15.70 16.60 15.30 16.28 516,199 +1.58(+10.75%)
Oct 23, 2009 14.64 14.70 14.60 14.70 91,721 -0.11(-0.74%)
Oct 22, 2009 14.50 14.85 14.45 14.81 76,662 +0.21(+1.44%)
Oct 21, 2009 14.86 15.01 13.80 14.60 164,925 -0.33(-2.21%)
Oct 20, 2009 15.02 15.04 14.77 14.93 137,869 -0.17(-1.13%)
Oct 19, 2009 15.29 15.48 15.06 15.10 91,921 -0.14(-0.92%)
Oct 16, 2009 15.34 15.38 15.20 15.24 56,249 +0.00(+0.00%)
Oct 15, 2009 15.05 15.30 15.05 15.24 71,885 +0.09(+0.61%)
Oct 14, 2009 15.09 15.16 15.00 15.15 86,880 +0.18(+1.19%)
Oct 13, 2009 15.22 15.36 14.97 14.97 71,827 -0.14(-0.93%)
Oct 12, 2009 15.27 15.43 15.11 15.11 58,166 -0.14(-0.92%)
Oct 09, 2009 15.45 15.51 15.17 15.25 48,468 +0.00(+0.00%)
Oct 08, 2009 15.40 15.45 15.24 15.25 366,845 -0.05(-0.33%)
Oct 07, 2009 14.93 15.30 14.81 15.30 120,930 +0.39(+2.62%)
Oct 06, 2009 14.75 14.91 14.70 14.91 63,714 +0.28(+1.91%)
Oct 05, 2009 14.72 14.74 14.47 14.63 96,519 -0.07(-0.45%)
Oct 02, 2009 14.46 15.00 14.17 14.70 83,676 +0.06(+0.39%)
Oct 01, 2009 14.78 14.78 14.51 14.64 50,931 -0.09(-0.61%)
Sep 30, 2009 14.74 14.84 14.50 14.73 86,116 -0.06(-0.41%)
Sep 29, 2009 15.08 15.17 14.61 14.79 124,551 -0.43(-2.83%)
Sep 28, 2009 15.21 15.42 15.10 15.22 129,765 -0.06(-0.39%)
Sep 25, 2009 15.06 15.48 15.02 15.28 87,250 +0.22(+1.46%)
Sep 24, 2009 15.19 15.30 14.95 15.06 112,577 +0.13(+0.87%)
Sep 23, 2009 14.72 15.30 14.70 14.93 97,696 +0.23(+1.56%)
Sep 22, 2009 14.62 14.70 14.50 14.70 262,936 -0.09(-0.61%)
Sep 21, 2009 14.47 14.79 14.47 14.79 97,109 +0.05(+0.34%)
Sep 18, 2009 14.70 14.83 14.61 14.74 89,824 +0.13(+0.89%)
Sep 17, 2009 14.64 14.74 14.54 14.61 160,860 +0.18(+1.23%)
Sep 16, 2009 14.45 14.67 14.35 14.43 269,304 +0.16(+1.14%)
Sep 15, 2009 14.15 14.39 14.01 14.27 207,379 +0.15(+1.06%)
Sep 14, 2009 13.85 14.25 13.85 14.12 196,234 +0.24(+1.73%)
Sep 11, 2009 14.04 14.08 13.80 13.88 166,535 +0.11(+0.81%)
Sep 10, 2009 13.44 13.84 13.38 13.77 122,908 +0.37(+2.75%)
Sep 09, 2009 13.27 13.50 13.18 13.40 188,844 +0.40(+3.08%)
Sep 08, 2009 13.06 13.29 12.96 13.00 133,722 -0.05(-0.38%)
Sep 04, 2009 13.02 13.10 12.72 13.05 155,121 +0.08(+0.62%)
Sep 03, 2009 13.17 13.25 12.91 12.97 121,680 +0.07(+0.54%)
Sep 02, 2009 12.89 13.10 12.81 12.90 110,393 -0.01(-0.08%)
Sep 01, 2009 13.00 13.36 12.82 12.91 146,609 -0.22(-1.68%)
Aug 31, 2009 13.05 13.13 12.73 13.13 188,451 +0.10(+0.77%)
Aug 28, 2009 11.97 13.48 11.95 13.03 538,633 +1.38(+11.85%)
Aug 27, 2009 12.45 12.62 11.18 11.65 502,043 -0.88(-7.02%)
Aug 26, 2009 13.50 13.50 12.38 12.53 235,964 -0.51(-3.91%)
Aug 25, 2009 13.86 13.97 12.85 13.04 269,023 -0.42(-3.12%)
Aug 24, 2009 13.65 14.15 13.41 13.46 198,411 +0.24(+1.82%)
Aug 21, 2009 12.64 14.14 11.74 13.22 479,335 +0.58(+4.59%)
Aug 20, 2009 16.88 17.01 12.03 12.64 523,550 -4.35(-25.60%)
Aug 19, 2009 17.10 17.19 16.64 16.99 115,600 -0.30(-1.72%)
Aug 18, 2009 17.40 17.50 17.25 17.29 48,717 -0.01(-0.07%)
Aug 17, 2009 17.60 17.70 17.30 17.30 49,997 -0.69(-3.84%)
Aug 14, 2009 17.87 18.03 17.81 17.99 32,604 -0.01(-0.06%)
Aug 13, 2009 17.89 18.09 17.87 18.00 55,364 +0.24(+1.35%)
Aug 12, 2009 17.90 18.03 17.65 17.76 57,739 -0.32(-1.77%)
Aug 11, 2009 17.60 18.10 17.22 18.08 76,095 +0.34(+1.92%)
Aug 10, 2009 18.07 18.23 17.62 17.74 53,853 -0.48(-2.63%)
Aug 07, 2009 18.53 18.68 18.09 18.22 153,265 -0.13(-0.71%)
Aug 06, 2009 18.75 18.77 18.30 18.35 66,994 -0.36(-1.92%)
Aug 05, 2009 18.23 19.00 18.08 18.71 72,453 +0.56(+3.09%)
Aug 04, 2009 17.93 18.24 17.83 18.15 77,483 +0.22(+1.23%)
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.