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 (%)
Dec 31, 2009 16.85 16.79 16.79 16.79 31,600 -0.02(-0.12%)
Dec 30, 2009 16.77 16.91 16.57 16.81 74,288 -0.21(-1.23%)
Dec 29, 2009 17.24 17.31 16.99 17.02 38,424 -0.53(-3.02%)
Dec 28, 2009 17.44 17.64 17.44 17.55 42,271 +0.08(+0.46%)
Dec 24, 2009 17.41 17.50 17.37 17.47 22,673 +0.06(+0.37%)
Dec 23, 2009 17.30 17.45 17.30 17.41 39,481 +0.11(+0.61%)
Dec 22, 2009 17.34 17.50 17.30 17.30 48,067 -0.14(-0.80%)
Dec 21, 2009 17.18 17.44 17.15 17.44 29,219 +0.23(+1.34%)
Dec 18, 2009 17.06 17.25 16.93 17.21 63,245 +0.04(+0.25%)
Dec 17, 2009 16.71 17.18 16.71 17.17 52,110 +0.15(+0.87%)
Dec 16, 2009 16.99 17.08 16.92 17.02 72,351 +0.17(+1.01%)
Dec 15, 2009 16.90 16.92 16.75 16.85 69,231 -0.07(-0.41%)
Dec 14, 2009 16.75 16.92 16.75 16.92 87,611 +0.37(+2.24%)
Dec 11, 2009 15.99 16.60 15.99 16.55 98,309 +0.58(+3.63%)
Dec 10, 2009 15.86 16.07 15.86 15.97 71,626 +0.07(+0.45%)
Dec 09, 2009 15.97 16.04 15.85 15.90 105,663 -0.08(-0.51%)
Dec 08, 2009 15.96 16.12 15.82 15.98 50,805 -0.03(-0.19%)
Dec 07, 2009 15.98 16.15 15.93 16.01 92,167 +0.01(+0.06%)
Dec 04, 2009 15.91 16.12 15.89 16.00 90,560 +0.15(+0.95%)
Dec 03, 2009 16.03 16.08 15.80 15.85 60,576 -0.10(-0.63%)
Dec 02, 2009 15.70 15.95 15.69 15.95 66,513 +0.08(+0.50%)
Dec 01, 2009 15.82 15.95 15.77 15.87 48,029 -0.01(-0.06%)
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%)
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.