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 (%)
Mar 31, 2009 7.500 8.300 7.440 8.040 134,189 +0.74(+10.14%)
Mar 30, 2009 8.010 8.022 7.040 7.300 91,978 -1.68(-18.71%)
Mar 26, 2009 8.940 9.000 8.500 8.980 93,805 +0.25(+2.86%)
Mar 25, 2009 8.690 9.280 8.510 8.730 147,216 -0.23(-2.57%)
Mar 24, 2009 8.060 8.960 8.040 8.960 86,062 +0.76(+9.27%)
Mar 23, 2009 8.220 8.320 8.180 8.200 99,131 +0.64(+8.47%)
Mar 20, 2009 7.850 7.900 7.550 7.560 68,500 -0.43(-5.38%)
Mar 19, 2009 8.000 8.070 7.720 7.990 95,124 +0.55(+7.34%)
Mar 18, 2009 6.780 8.470 6.740 7.444 84,608 +0.64(+9.47%)
Mar 17, 2009 6.420 6.850 6.240 6.800 56,857 +0.49(+7.76%)
Mar 16, 2009 6.570 6.865 6.310 6.310 169,603 +0.14(+2.28%)
Mar 13, 2009 5.930 6.510 5.740 6.170 0 +0.68(+12.39%)
Mar 12, 2009 4.800 5.680 4.600 5.490 90,444 +0.98(+21.73%)
Mar 11, 2009 4.330 5.010 4.330 4.510 55,319 -0.11(-2.38%)
Mar 10, 2009 3.360 4.650 3.310 4.620 171,377 +1.45(+45.74%)
Mar 09, 2009 3.590 3.760 2.830 3.170 178,600 -0.38(-10.70%)
Mar 06, 2009 3.640 4.040 3.290 3.550 0 -0.51(-12.56%)
Mar 05, 2009 4.600 4.690 4.010 4.060 53,786 -0.74(-15.42%)
Mar 04, 2009 4.240 4.960 4.240 4.800 136,214 -0.07(-1.44%)
Mar 02, 2009 5.370 5.390 4.710 4.870 110,220 -0.61(-11.13%)
Feb 27, 2009 5.970 6.102 5.390 5.480 0 -1.22(-18.21%)
Feb 26, 2009 6.160 7.120 6.160 6.700 92,239 +0.70(+11.67%)
Feb 25, 2009 5.600 6.080 5.310 6.000 112,789 +0.14(+2.39%)
Feb 24, 2009 4.500 5.890 4.280 5.860 211,279 +1.19(+25.48%)
Feb 23, 2009 5.940 5.950 4.500 4.670 142,270 -0.28(-5.66%)
Feb 20, 2009 5.920 5.930 4.500 4.950 413,895 -1.35(-21.43%)
Feb 19, 2009 6.300 6.600 6.120 6.300 105,074 +0.07(+1.12%)
Feb 18, 2009 8.400 8.400 6.000 6.230 153,325 -1.97(-24.02%)
Feb 17, 2009 9.010 9.010 8.000 8.200 86,500 -1.27(-13.41%)
Feb 13, 2009 9.480 9.740 9.450 9.470 27,771 -0.16(-1.66%)
Feb 12, 2009 9.560 9.960 9.560 9.630 27,578 -0.36(-3.60%)
Feb 11, 2009 9.780 10.24 9.780 9.990 36,717 +0.08(+0.81%)
Feb 10, 2009 9.750 10.31 9.750 9.910 31,265 -0.29(-2.84%)
Feb 09, 2009 10.18 10.35 9.910 10.20 52,445 +0.12(+1.19%)
Feb 06, 2009 9.700 10.50 9.700 10.08 76,226 +0.11(+1.10%)
Feb 05, 2009 9.770 10.14 9.400 9.970 57,860 -0.17(-1.68%)
Feb 04, 2009 10.25 10.46 9.850 10.14 88,670 -0.38(-3.61%)
Feb 03, 2009 10.92 10.92 10.25 10.52 49,347 -0.25(-2.32%)
Feb 02, 2009 11.08 11.14 10.21 10.77 65,441 -0.42(-3.75%)
Jan 30, 2009 11.36 11.46 11.03 11.19 0 -0.16(-1.41%)
Jan 29, 2009 11.83 11.97 11.06 11.35 60,096 -0.32(-2.74%)
Jan 28, 2009 11.50 12.20 11.03 11.67 113,175 +1.17(+11.14%)
Jan 27, 2009 10.75 11.43 10.50 10.50 74,862 +0.04(+0.38%)
Jan 26, 2009 10.18 10.91 10.00 10.46 132,614 +1.75(+20.10%)
Jan 23, 2009 8.350 9.080 8.280 8.710 105,293 -0.53(-5.74%)
Jan 22, 2009 9.960 9.960 9.160 9.240 109,853 -0.88(-8.69%)
Jan 21, 2009 10.97 11.23 9.280 10.12 115,513 -1.35(-11.77%)
Jan 20, 2009 12.50 12.94 10.72 11.47 101,603 -1.48(-11.43%)
Jan 16, 2009 13.97 14.15 12.80 12.95 76,177 -0.31(-2.34%)
Jan 15, 2009 13.37 13.37 12.40 13.26 75,032 -0.24(-1.78%)
Jan 14, 2009 14.29 14.29 13.25 13.50 72,805 -0.75(-5.26%)
Jan 13, 2009 14.65 14.80 14.15 14.25 100,759 -0.51(-3.46%)
Jan 12, 2009 15.32 15.32 14.64 14.76 61,644 -0.30(-1.99%)
Jan 09, 2009 14.94 15.12 14.79 15.06 46,898 +0.46(+3.15%)
Jan 08, 2009 13.89 15.20 13.54 14.60 88,885 +0.70(+5.04%)
Jan 07, 2009 14.46 14.78 13.85 13.90 75,280 -1.02(-6.84%)
Jan 06, 2009 13.98 15.59 13.68 14.92 143,627 +1.09(+7.88%)
Jan 05, 2009 12.34 13.84 12.33 13.83 75,602 +1.49(+12.07%)
Jan 02, 2009 11.30 12.39 11.30 12.34 0 +1.14(+10.18%)
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.