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 (%)
Nov 28, 2008 10.28 10.35 10.17 10.34 16,119 +0.19(+1.88%)
Nov 26, 2008 9.500 11.27 9.420 10.15 70,003 +0.35(+3.56%)
Nov 25, 2008 9.120 10.03 9.120 9.800 43,535 +0.49(+5.26%)
Nov 24, 2008 8.540 9.310 8.240 9.310 62,367 +1.19(+14.66%)
Nov 21, 2008 9.100 9.100 7.930 8.120 86,633 -0.91(-10.08%)
Nov 20, 2008 9.470 9.600 8.620 9.030 92,531 -0.83(-8.42%)
Nov 19, 2008 11.00 11.00 9.810 9.860 53,996 -1.14(-10.36%)
Nov 18, 2008 11.65 11.65 10.87 11.00 52,353 -0.65(-5.58%)
Nov 17, 2008 12.10 12.10 11.55 11.65 60,812 -0.68(-5.52%)
Nov 14, 2008 11.39 12.40 10.96 12.33 57,301 +0.51(+4.31%)
Nov 13, 2008 10.96 12.20 10.87 11.82 41,664 +0.68(+6.10%)
Nov 12, 2008 12.00 12.19 10.87 11.14 47,612 -0.98(-8.07%)
Nov 11, 2008 12.65 12.75 11.80 12.12 37,893 -0.49(-3.90%)
Nov 10, 2008 12.98 12.98 12.54 12.61 39,223 -0.09(-0.71%)
Nov 07, 2008 12.87 12.99 12.52 12.70 40,499 -0.09(-0.70%)
Nov 06, 2008 13.50 13.50 12.58 12.79 62,897 -0.75(-5.54%)
Nov 05, 2008 13.55 13.69 13.42 13.54 20,646 +0.07(+0.52%)
Nov 04, 2008 13.79 13.79 13.15 13.47 51,862 +0.48(+3.70%)
Nov 03, 2008 12.60 13.14 12.50 12.99 44,980 +0.60(+4.84%)
Oct 31, 2008 12.17 12.50 11.46 12.39 102,396 +0.05(+0.41%)
Oct 30, 2008 12.12 12.34 11.50 12.34 50,279 +0.69(+5.92%)
Oct 29, 2008 11.20 12.00 11.20 11.65 29,586 +0.37(+3.28%)
Oct 28, 2008 11.25 11.63 11.19 11.28 89,036 -0.03(-0.27%)
Oct 27, 2008 12.62 12.62 11.19 11.31 54,375 -0.53(-4.48%)
Oct 24, 2008 12.20 12.50 11.55 11.84 80,889 -0.45(-3.66%)
Oct 23, 2008 13.39 13.39 11.60 12.29 117,456 -1.10(-8.22%)
Oct 22, 2008 13.85 13.85 13.11 13.39 49,674 -0.31(-2.26%)
Oct 21, 2008 13.29 13.99 13.29 13.70 88,769 -0.17(-1.23%)
Oct 20, 2008 12.96 13.93 12.68 13.87 83,975 +2.15(+18.34%)
Oct 17, 2008 12.89 13.29 11.50 11.72 121,902 -1.32(-10.12%)
Oct 16, 2008 14.16 14.16 12.45 13.04 118,928 +0.68(+5.50%)
Oct 15, 2008 12.50 12.99 12.00 12.36 56,134 -0.98(-7.35%)
Oct 14, 2008 11.39 13.45 11.39 13.34 108,029 +2.63(+24.61%)
Oct 13, 2008 7.850 12.00 7.500 10.71 137,887 +3.75(+54.03%)
Oct 10, 2008 8.250 8.730 6.000 6.950 152,100 -1.24(-15.14%)
Oct 09, 2008 9.500 9.850 7.700 8.190 154,613 -1.28(-13.48%)
Oct 08, 2008 9.000 10.88 8.510 9.466 116,651 -1.23(-11.53%)
Oct 07, 2008 11.13 12.12 9.020 10.70 88,065 -0.95(-8.17%)
Oct 06, 2008 12.77 12.77 11.11 11.65 95,346 -1.41(-10.78%)
Oct 03, 2008 12.91 13.45 12.33 13.06 77,121 +0.15(+1.16%)
Oct 02, 2008 13.25 13.48 12.55 12.91 77,891 -0.58(-4.30%)
Oct 01, 2008 11.90 13.50 11.90 13.49 87,122 +1.49(+12.42%)
Sep 30, 2008 12.00 12.98 11.60 12.00 80,130 +0.50(+4.35%)
Sep 29, 2008 13.96 13.96 11.11 11.50 160,519 -3.50(-23.33%)
Sep 26, 2008 13.99 15.00 13.88 15.00 0 +0.20(+1.35%)
Sep 25, 2008 14.21 15.14 14.21 14.80 111,283 +0.62(+4.37%)
Sep 24, 2008 14.47 14.70 13.88 14.18 86,935 -0.46(-3.14%)
Sep 23, 2008 15.82 15.82 13.10 14.64 101,705 -0.02(-0.14%)
Sep 22, 2008 16.95 16.95 14.21 14.66 85,279 -1.23(-7.74%)
Sep 19, 2008 15.49 16.99 15.00 15.89 0 +1.56(+10.89%)
Sep 18, 2008 11.51 14.50 10.51 14.33 164,868 +2.70(+23.21%)
Sep 17, 2008 13.72 13.72 10.51 11.63 252,843 -2.73(-19.01%)
Sep 16, 2008 16.14 16.14 10.72 14.36 288,350 -0.66(-4.39%)
Sep 15, 2008 18.39 18.39 15.00 15.02 184,041 -2.13(-12.42%)
Sep 12, 2008 18.54 18.54 17.10 17.15 74,935 -0.05(-0.29%)
Sep 11, 2008 19.14 19.14 17.11 17.20 60,165 -0.54(-3.04%)
Sep 10, 2008 18.35 18.44 17.56 17.74 178,200 -0.59(-3.22%)
Sep 09, 2008 18.99 18.99 18.28 18.33 51,069 -0.67(-3.53%)
Sep 08, 2008 19.50 19.50 18.95 19.00 61,641 -0.21(-1.09%)
Sep 05, 2008 19.30 19.35 19.16 19.21 0 -0.09(-0.47%)
Sep 04, 2008 20.99 20.99 19.11 19.30 23,697 -0.09(-0.46%)
Sep 03, 2008 19.15 19.39 19.05 19.39 44,835 +0.18(+0.94%)
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.