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 30, 2009 15.87 15.90 15.53 15.88 66,006 +0.11(+0.70%)
Nov 27, 2009 15.38 15.90 15.15 15.77 54,629 -0.22(-1.38%)
Nov 25, 2009 15.68 15.99 15.68 15.99 60,858 +0.19(+1.20%)
Nov 24, 2009 15.87 15.90 15.65 15.80 90,376 -0.04(-0.25%)
Nov 23, 2009 15.59 15.92 15.59 15.84 121,204 +0.34(+2.20%)
Nov 20, 2009 15.50 15.55 15.38 15.50 51,021 -0.07(-0.46%)
Nov 19, 2009 15.72 15.79 15.50 15.57 62,461 -0.22(-1.38%)
Nov 18, 2009 15.51 15.94 15.51 15.79 74,680 +0.26(+1.67%)
Nov 17, 2009 15.70 15.75 15.47 15.53 92,289 -0.17(-1.08%)
Nov 16, 2009 15.87 16.12 15.50 15.70 100,701 +0.00(+0.00%)
Nov 13, 2009 15.77 15.98 15.67 15.70 126,107 +0.06(+0.38%)
Nov 12, 2009 15.79 15.96 15.56 15.64 99,382 -0.15(-0.95%)
Nov 11, 2009 15.30 15.88 15.30 15.79 123,664 +0.43(+2.80%)
Nov 10, 2009 15.38 15.60 15.29 15.36 72,859 -0.02(-0.13%)
Nov 09, 2009 15.30 15.44 15.30 15.38 50,498 +0.11(+0.72%)
Nov 06, 2009 14.91 15.29 14.91 15.27 131,432 +0.12(+0.79%)
Nov 05, 2009 14.77 15.20 14.74 15.15 159,445 +0.30(+2.02%)
Nov 04, 2009 14.93 15.00 14.63 14.85 112,705 +0.18(+1.23%)
Nov 03, 2009 14.01 15.13 13.56 14.67 214,044 -0.47(-3.10%)
Nov 02, 2009 15.51 15.60 15.00 15.14 98,992 -0.50(-3.20%)
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%)
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.