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 (%)
Apr 29, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 28, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 27, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 26, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 25, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 22, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 21, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 20, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 19, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 18, 2005 37.15 37.15 37.15 37.15 0 +0.00(+0.00%)
Apr 15, 2005 37.85 38.10 36.98 37.15 868,600 -0.73(-1.93%)
Apr 14, 2005 39.40 39.41 37.87 37.88 1,635,300 -1.63(-4.13%)
Apr 13, 2005 40.11 40.40 39.24 39.51 1,121,500 -0.59(-1.47%)
Apr 12, 2005 39.94 40.27 39.63 40.10 2,553,500 +0.13(+0.33%)
Apr 11, 2005 39.55 39.97 39.35 39.97 1,060,800 +0.32(+0.81%)
Apr 08, 2005 39.89 39.99 39.45 39.65 929,800 -0.34(-0.85%)
Apr 07, 2005 39.94 40.00 39.84 39.99 1,400,400 +0.15(+0.38%)
Apr 06, 2005 39.85 40.02 39.75 39.84 1,348,200 -0.11(-0.28%)
Apr 05, 2005 39.90 40.10 39.75 39.95 982,200 +0.39(+0.99%)
Apr 04, 2005 39.88 39.90 39.22 39.56 453,200 -0.43(-1.08%)
Apr 01, 2005 39.58 40.01 39.52 39.99 2,199,700 +0.49(+1.24%)
Mar 31, 2005 38.29 39.54 38.25 39.50 2,464,900 +1.23(+3.21%)
Mar 30, 2005 37.91 38.34 37.91 38.27 3,361,300 +0.36(+0.95%)
Mar 29, 2005 39.10 39.27 37.65 37.91 4,310,800 -1.09(-2.79%)
Mar 28, 2005 40.31 40.40 39.00 39.00 1,879,200 -1.30(-3.23%)
Mar 24, 2005 40.71 40.96 40.30 40.30 751,700 -0.40(-0.98%)
Mar 23, 2005 40.90 40.96 40.65 40.70 589,000 -0.29(-0.71%)
Mar 22, 2005 41.05 41.26 40.90 40.99 1,125,100 +0.07(+0.17%)
Mar 21, 2005 41.00 41.20 40.60 40.92 1,143,300 +0.02(+0.05%)
Mar 18, 2005 41.10 41.10 40.72 40.90 435,400 -0.21(-0.51%)
Mar 17, 2005 40.90 41.19 40.72 41.11 614,500 +0.31(+0.76%)
Mar 16, 2005 41.35 41.61 40.62 40.80 1,334,300 -0.46(-1.11%)
Mar 15, 2005 41.46 41.59 41.26 41.26 818,300 -0.17(-0.41%)
Mar 14, 2005 41.42 41.49 41.13 41.43 546,000 +0.01(+0.02%)
Mar 11, 2005 41.80 41.80 41.35 41.42 644,800 +0.23(+0.56%)
Mar 10, 2005 41.43 41.45 41.11 41.19 610,200 -0.25(-0.60%)
Mar 09, 2005 41.42 41.64 41.35 41.44 1,012,700 +0.02(+0.05%)
Mar 08, 2005 41.69 41.71 41.24 41.42 1,906,800 -0.27(-0.65%)
Mar 07, 2005 41.92 42.07 41.62 41.69 310,000 -0.23(-0.55%)
Mar 04, 2005 41.74 42.06 41.68 41.92 1,945,700 +0.27(+0.65%)
Mar 03, 2005 41.62 41.71 41.57 41.65 425,900 +0.07(+0.17%)
Mar 02, 2005 41.55 41.67 41.40 41.58 582,900 -0.03(-0.07%)
Mar 01, 2005 41.75 41.75 41.54 41.61 510,500 -0.14(-0.34%)
Feb 28, 2005 41.69 41.75 41.45 41.75 996,700 +0.06(+0.14%)
Feb 25, 2005 41.25 41.71 41.21 41.69 2,058,900 +0.34(+0.82%)
Feb 24, 2005 41.05 41.36 41.05 41.35 674,100 +0.38(+0.93%)
Feb 23, 2005 40.90 41.14 40.83 40.97 274,900 +0.14(+0.34%)
Feb 22, 2005 41.20 41.25 40.82 40.83 866,100 -0.37(-0.90%)
Feb 18, 2005 41.20 41.40 41.10 41.20 935,000 +0.18(+0.44%)
Feb 17, 2005 41.00 41.16 40.86 41.02 1,531,700 +0.10(+0.24%)
Feb 16, 2005 40.60 41.04 40.60 40.92 2,280,400 +0.32(+0.79%)
Feb 15, 2005 40.80 40.80 40.59 40.60 1,162,600 -0.26(-0.64%)
Feb 14, 2005 40.80 40.94 40.76 40.86 404,700 +0.10(+0.25%)
Feb 11, 2005 40.68 40.85 40.67 40.76 2,688,600 +0.08(+0.20%)
Feb 10, 2005 40.90 40.90 40.50 40.68 1,040,900 +0.17(+0.42%)
Feb 09, 2005 40.62 40.78 40.51 40.51 597,500 -0.19(-0.47%)
Feb 08, 2005 40.60 40.73 40.56 40.70 421,500 -0.01(-0.02%)
Feb 07, 2005 40.55 40.80 40.55 40.71 505,900 +0.16(+0.39%)
Feb 04, 2005 40.53 40.80 40.34 40.55 1,016,300 +0.06(+0.15%)
Feb 03, 2005 40.73 40.73 40.37 40.49 575,200 -0.24(-0.59%)
Feb 02, 2005 40.49 40.79 40.45 40.73 1,401,100 +0.33(+0.82%)
Feb 01, 2005 40.50 40.50 40.27 40.40 403,800 +0.15(+0.37%)
Jan 31, 2005 39.72 40.25 39.68 40.25 856,800 +0.53(+1.33%)
Jan 28, 2005 39.80 40.00 39.54 39.72 492,200 -0.06(-0.15%)
Jan 27, 2005 39.77 40.00 39.77 39.78 487,200 +0.08(+0.20%)
Jan 26, 2005 39.90 40.00 39.34 39.70 306,900 -0.05(-0.13%)
Jan 25, 2005 39.70 39.98 39.70 39.75 1,339,600 +0.17(+0.43%)
Jan 24, 2005 39.85 39.90 39.45 39.58 707,000 -0.12(-0.30%)
Jan 21, 2005 39.50 39.89 39.50 39.70 500,400 +0.30(+0.76%)
Jan 20, 2005 39.70 39.72 39.30 39.40 568,400 -0.38(-0.96%)
Jan 19, 2005 39.75 39.90 39.60 39.78 538,800 -0.07(-0.18%)
Jan 18, 2005 39.57 39.86 39.40 39.85 903,400 +0.28(+0.71%)
Jan 14, 2005 39.25 39.70 39.25 39.57 1,737,200 +0.57(+1.46%)
Jan 13, 2005 38.55 39.25 38.55 39.00 1,286,600 +0.53(+1.38%)
Jan 12, 2005 38.21 38.50 37.78 38.47 673,900 +0.31(+0.81%)
Jan 11, 2005 39.17 39.17 38.01 38.16 2,287,000 -1.01(-2.58%)
Jan 10, 2005 38.90 39.19 38.70 39.17 1,113,900 +0.30(+0.77%)
Jan 07, 2005 39.36 39.47 38.86 38.87 1,220,600 -0.32(-0.82%)
Jan 06, 2005 39.28 39.40 38.90 39.19 1,400,400 -0.11(-0.28%)
Jan 05, 2005 39.45 39.65 39.00 39.30 818,800 -0.44(-1.11%)
Jan 04, 2005 40.20 40.53 39.66 39.74 1,583,500 -0.53(-1.32%)
Jan 03, 2005 40.64 40.66 40.10 40.27 576,900 -0.29(-0.71%)
Dec 31, 2004 40.20 40.69 40.20 40.56 661,100 +0.46(+1.15%)
Dec 30, 2004 40.45 40.51 39.79 40.10 987,700 -0.55(-1.35%)
Dec 29, 2004 40.72 40.72 40.51 40.65 443,800 +0.03(+0.07%)
Dec 28, 2004 40.50 40.72 40.40 40.62 743,800 +0.12(+0.30%)
Dec 27, 2004 40.53 40.55 40.40 40.50 460,000 +0.00(+0.00%)
Dec 23, 2004 40.48 40.55 40.41 40.50 519,500 +0.07(+0.17%)
Dec 22, 2004 40.75 40.75 40.42 40.43 894,900 -0.22(-0.54%)
Dec 21, 2004 40.88 41.00 40.58 40.65 1,244,700 -0.15(-0.37%)
Dec 20, 2004 40.38 41.25 40.37 40.80 2,619,200 +0.32(+0.79%)
Dec 17, 2004 39.95 40.48 39.95 40.48 1,027,100 +0.45(+1.12%)
Dec 16, 2004 40.25 40.25 39.73 40.03 838,900 +0.03(+0.08%)
Dec 15, 2004 39.95 40.14 39.90 40.00 722,900 +0.15(+0.38%)
Dec 14, 2004 39.95 39.99 39.57 39.85 810,400 -0.04(-0.10%)
Dec 13, 2004 39.45 39.94 39.44 39.89 815,300 +0.44(+1.12%)
Dec 10, 2004 39.33 39.88 39.33 39.45 461,700 +0.17(+0.43%)
Dec 09, 2004 39.35 39.54 39.15 39.28 831,800 -0.07(-0.18%)
Dec 08, 2004 39.50 39.68 39.16 39.35 499,300 -0.21(-0.53%)
Dec 07, 2004 40.02 40.18 39.56 39.56 1,380,100 -0.46(-1.15%)
Dec 06, 2004 40.30 40.41 40.00 40.02 989,900 -0.28(-0.69%)
Dec 03, 2004 39.94 40.41 39.94 40.30 921,900 +0.36(+0.90%)
Dec 02, 2004 40.55 40.55 39.51 39.94 2,348,800 -0.61(-1.50%)
Dec 01, 2004 40.30 40.58 40.20 40.55 1,517,800 +0.22(+0.55%)
Nov 30, 2004 40.32 40.72 40.30 40.33 744,100 +0.11(+0.27%)
Nov 29, 2004 40.92 40.92 40.05 40.22 2,183,700 -0.50(-1.23%)
Nov 26, 2004 39.22 40.80 39.22 40.72 2,486,200 +1.62(+4.14%)
Nov 24, 2004 39.35 39.36 39.05 39.10 333,400 -0.08(-0.20%)
Nov 23, 2004 39.00 39.41 39.00 39.18 1,931,000 +0.28(+0.72%)
Nov 22, 2004 38.80 38.99 38.72 38.90 1,056,200 +0.14(+0.36%)
Nov 19, 2004 38.73 38.98 38.70 38.76 653,400 +0.03(+0.08%)
Nov 18, 2004 38.99 38.99 38.67 38.73 420,300 -0.26(-0.67%)
Nov 17, 2004 39.00 39.15 38.93 38.99 2,581,500 +0.04(+0.10%)
Nov 16, 2004 38.92 39.00 38.80 38.95 384,600 -0.02(-0.05%)
Nov 15, 2004 39.28 39.29 38.84 38.97 1,395,300 -0.23(-0.59%)
Nov 12, 2004 38.70 39.23 38.70 39.20 1,541,000 +0.50(+1.29%)
Nov 11, 2004 38.88 38.90 38.67 38.70 789,500 -0.11(-0.28%)
Nov 10, 2004 38.89 38.92 38.70 38.81 1,010,200 +0.02(+0.05%)
Nov 09, 2004 38.25 39.00 38.15 38.79 1,948,600 +0.64(+1.68%)
Nov 08, 2004 37.70 38.22 37.66 38.15 1,857,000 +0.33(+0.87%)
Nov 05, 2004 37.80 37.95 37.65 37.82 1,348,700 +0.17(+0.45%)
Nov 04, 2004 37.50 37.80 37.50 37.65 2,239,800 +0.15(+0.40%)
Nov 03, 2004 37.26 37.89 37.21 37.50 2,265,600 +0.49(+1.32%)
Nov 02, 2004 36.80 37.38 36.75 37.01 3,487,600 +0.27(+0.73%)
Nov 01, 2004 36.98 36.98 36.48 36.74 1,163,000 -0.19(-0.51%)
Oct 29, 2004 36.85 37.14 36.76 36.93 1,985,000 +0.18(+0.49%)
Oct 28, 2004 36.00 36.80 35.75 36.75 2,363,300 +0.06(+0.16%)
Oct 27, 2004 37.20 37.70 35.99 36.69 5,746,600 -0.65(-1.74%)
Oct 26, 2004 35.80 37.34 35.80 37.34 12,194,700 +2.09(+5.93%)
Oct 25, 2004 37.24 38.00 35.00 35.25 12,983,900 +5.57(+18.77%)
Oct 22, 2004 30.05 30.55 29.52 29.68 854,800 -0.37(-1.23%)
Oct 21, 2004 29.00 30.38 28.24 30.05 2,084,800 +1.06(+3.66%)
Oct 20, 2004 28.19 29.62 28.10 28.99 1,823,000 +0.67(+2.37%)
Oct 19, 2004 29.65 29.85 27.86 28.32 3,899,900 -1.33(-4.49%)
Oct 18, 2004 30.62 30.62 29.30 29.65 1,963,700 -1.05(-3.42%)
Oct 15, 2004 30.85 31.25 30.60 30.70 659,600 -0.06(-0.20%)
Oct 14, 2004 30.60 31.21 30.10 30.76 1,008,400 +0.23(+0.75%)
Oct 13, 2004 31.80 31.80 29.69 30.53 4,344,600 -1.53(-4.77%)
Oct 12, 2004 32.81 32.88 32.05 32.06 1,377,700 -0.84(-2.55%)
Oct 11, 2004 33.80 34.05 32.80 32.90 720,500 -0.85(-2.52%)
Oct 08, 2004 34.48 35.06 33.31 33.75 1,051,600 -0.82(-2.37%)
Oct 07, 2004 36.00 36.00 34.47 34.57 1,042,700 -1.29(-3.60%)
Oct 06, 2004 34.36 35.97 34.35 35.86 1,613,400 +1.44(+4.18%)
Oct 05, 2004 34.94 34.95 34.00 34.42 641,900 -0.44(-1.26%)
Oct 04, 2004 33.40 35.00 33.40 34.86 2,185,800 +1.46(+4.37%)
Oct 01, 2004 33.70 33.70 33.22 33.40 1,163,300 -0.30(-0.89%)
Sep 30, 2004 32.54 33.73 32.50 33.70 1,715,200 +1.30(+4.01%)
Sep 29, 2004 32.86 32.86 32.10 32.40 1,210,400 -0.45(-1.37%)
Sep 28, 2004 31.23 32.92 31.13 32.85 2,216,300 +1.72(+5.53%)
Sep 27, 2004 31.48 31.60 30.90 31.13 1,410,500 +0.03(+0.10%)
Sep 24, 2004 31.06 31.35 30.94 31.10 942,800 +0.32(+1.04%)
Sep 23, 2004 31.65 31.72 30.66 30.78 785,300 -0.81(-2.56%)
Sep 22, 2004 31.70 31.75 31.40 31.59 1,057,600 -0.24(-0.75%)
Sep 21, 2004 31.95 32.20 31.60 31.83 1,043,500 -0.73(-2.24%)
Sep 20, 2004 32.98 33.16 32.45 32.56 605,200 -0.44(-1.33%)
Sep 17, 2004 32.75 33.25 32.50 33.00 951,900 +0.30(+0.92%)
Sep 16, 2004 32.40 33.10 32.33 32.70 663,600 +0.30(+0.93%)
Sep 15, 2004 33.20 33.26 32.25 32.40 928,200 -0.80(-2.41%)
Sep 14, 2004 33.89 33.89 32.93 33.20 911,500 -0.75(-2.21%)
Sep 13, 2004 35.50 35.50 33.66 33.95 2,423,000 -0.13(-0.38%)
Sep 10, 2004 33.25 34.11 33.18 34.08 2,811,700 +0.51(+1.52%)
Sep 09, 2004 32.16 33.64 32.09 33.57 2,191,800 +1.82(+5.73%)
Sep 08, 2004 31.98 32.07 31.69 31.75 617,200 -0.40(-1.24%)
Sep 07, 2004 31.81 32.50 31.69 32.15 747,200 +0.54(+1.71%)
Sep 03, 2004 31.05 31.83 31.05 31.61 478,300 -0.07(-0.22%)
Sep 02, 2004 30.22 31.82 30.17 31.68 864,400 +1.34(+4.42%)
Sep 01, 2004 30.35 30.51 30.11 30.34 244,300 -0.06(-0.20%)
Aug 31, 2004 30.30 30.52 30.00 30.40 282,900 +0.15(+0.50%)
Aug 30, 2004 30.44 30.84 30.09 30.25 430,100 -0.11(-0.36%)
Aug 27, 2004 30.15 30.72 30.13 30.36 302,900 +0.20(+0.66%)
Aug 26, 2004 30.56 30.81 29.81 30.16 555,600 -0.39(-1.28%)
Aug 25, 2004 29.70 30.70 28.83 30.55 1,445,100 +0.82(+2.76%)
Aug 24, 2004 30.44 30.77 29.54 29.73 454,700 -0.65(-2.14%)
Aug 23, 2004 30.80 31.14 30.06 30.38 753,100 -0.43(-1.40%)
Aug 20, 2004 30.80 30.91 30.14 30.81 1,103,400 -0.10(-0.32%)
Aug 19, 2004 30.80 31.25 30.44 30.91 608,800 +0.06(+0.19%)
Aug 18, 2004 30.35 30.89 30.05 30.85 582,000 +0.37(+1.21%)
Aug 17, 2004 31.50 31.55 30.30 30.48 496,000 -0.27(-0.88%)
Aug 16, 2004 29.50 30.78 29.49 30.75 835,200 +1.25(+4.24%)
Aug 13, 2004 29.49 29.90 29.40 29.50 462,000 -0.01(-0.03%)
Aug 12, 2004 30.35 30.40 29.42 29.51 374,900 -0.95(-3.12%)
Aug 11, 2004 30.52 30.52 29.75 30.46 417,900 -0.36(-1.17%)
Aug 10, 2004 30.00 30.82 30.00 30.82 1,129,800 +0.97(+3.25%)
Aug 09, 2004 29.30 30.24 29.30 29.85 843,800 +0.50(+1.70%)
Aug 06, 2004 30.00 30.14 28.92 29.35 1,163,800 -1.40(-4.55%)
Aug 05, 2004 31.40 31.72 30.63 30.75 883,500 -0.52(-1.66%)
Aug 04, 2004 31.47 32.15 30.99 31.27 886,200 -0.22(-0.70%)
Aug 03, 2004 32.06 32.50 31.40 31.49 365,300 -0.51(-1.59%)
Aug 02, 2004 32.10 32.28 31.67 32.00 791,100 -0.73(-2.23%)
Jul 30, 2004 33.40 33.75 32.49 32.73 1,214,800 -0.77(-2.30%)
Jul 29, 2004 31.05 33.69 30.80 33.50 3,852,100 +1.75(+5.51%)
Jul 28, 2004 30.08 32.15 30.08 31.75 2,295,800 +1.75(+5.83%)
Jul 27, 2004 29.28 30.03 28.85 30.00 1,087,800 +0.92(+3.16%)
Jul 26, 2004 29.33 29.80 28.75 29.08 461,300 -0.12(-0.41%)
Jul 23, 2004 30.00 30.00 28.91 29.20 1,274,400 -0.85(-2.83%)
Jul 22, 2004 30.08 30.30 29.27 30.05 1,329,000 -0.03(-0.10%)
Jul 21, 2004 31.52 31.52 29.95 30.08 1,340,900 -1.36(-4.33%)
Jul 20, 2004 32.00 32.30 31.20 31.44 795,000 -0.43(-1.35%)
Jul 19, 2004 32.23 32.45 31.02 31.87 907,100 -0.49(-1.51%)
Jul 16, 2004 32.20 32.90 31.90 32.36 1,145,600 +0.16(+0.50%)
Jul 15, 2004 31.65 32.39 31.50 32.20 2,178,900 +0.72(+2.29%)
Jul 14, 2004 30.50 31.70 30.25 31.48 3,549,000 +1.79(+6.03%)
Jul 13, 2004 29.15 29.69 29.11 29.69 1,361,100 +0.63(+2.17%)
Jul 12, 2004 28.88 29.06 28.35 29.06 970,900 +0.18(+0.62%)
Jul 09, 2004 28.60 29.00 27.98 28.88 867,900 +0.28(+0.98%)
Jul 08, 2004 29.22 29.29 28.59 28.60 1,081,200 -0.94(-3.18%)
Jul 07, 2004 29.70 29.90 29.30 29.54 1,407,800 +0.10(+0.34%)
Jul 06, 2004 29.31 29.90 29.00 29.44 937,200 +0.13(+0.44%)
Jul 02, 2004 29.46 29.68 29.26 29.31 234,800 -0.39(-1.31%)
Jul 01, 2004 30.20 30.20 29.31 29.70 660,400 -0.05(-0.17%)
Jun 30, 2004 30.15 30.21 29.49 29.75 605,900 -0.23(-0.77%)
Jun 29, 2004 30.10 30.50 29.49 29.98 1,262,000 -0.11(-0.37%)
Jun 28, 2004 31.15 31.15 29.96 30.09 650,500 -1.06(-3.40%)
Jun 25, 2004 31.22 31.40 30.87 31.15 1,750,200 +0.00(+0.00%)
Jun 24, 2004 31.60 31.98 31.15 31.15 1,618,900 +0.07(+0.23%)
Jun 23, 2004 30.30 31.23 29.99 31.08 2,153,900 +0.93(+3.08%)
Jun 22, 2004 29.88 30.40 29.74 30.15 726,000 +0.37(+1.24%)
Jun 21, 2004 30.00 30.30 29.51 29.78 859,200 -0.22(-0.73%)
Jun 18, 2004 28.47 30.00 28.40 30.00 1,699,800 +1.60(+5.63%)
Jun 17, 2004 28.61 29.00 28.21 28.40 373,000 -0.16(-0.56%)
Jun 16, 2004 28.95 28.95 28.09 28.56 317,700 -0.34(-1.18%)
Jun 15, 2004 28.20 28.91 28.20 28.90 779,900 +1.11(+3.99%)
Jun 14, 2004 28.63 28.63 27.69 27.79 431,300 -0.86(-3.00%)
Jun 10, 2004 28.80 29.01 28.54 28.65 418,600 +0.09(+0.32%)
Jun 09, 2004 29.70 29.70 28.51 28.56 566,000 -1.39(-4.64%)
Jun 08, 2004 29.98 30.20 29.51 29.95 235,700 -0.03(-0.10%)
Jun 07, 2004 28.16 30.10 28.16 29.98 564,200 +1.93(+6.88%)
Jun 04, 2004 28.80 29.06 28.00 28.05 279,500 -0.50(-1.75%)
Jun 03, 2004 29.15 29.18 28.26 28.55 273,100 -0.60(-2.06%)
Jun 02, 2004 29.81 30.32 29.10 29.15 335,100 -0.72(-2.41%)
Jun 01, 2004 29.87 30.25 29.66 29.87 326,600 +0.01(+0.03%)
May 28, 2004 30.50 30.60 29.86 29.86 481,900 -0.64(-2.10%)
May 27, 2004 30.33 30.60 30.00 30.50 427,300 +0.42(+1.40%)
May 26, 2004 30.32 30.50 29.80 30.08 192,600 -0.22(-0.73%)
May 25, 2004 29.70 30.52 29.35 30.30 262,000 +0.60(+2.02%)
May 24, 2004 29.70 30.27 29.20 29.70 244,700 +0.75(+2.59%)
May 21, 2004 28.35 29.70 28.35 28.95 475,000 +1.13(+4.06%)
May 20, 2004 29.15 29.65 27.51 27.82 430,400 -1.13(-3.90%)
May 19, 2004 29.26 30.86 28.80 28.95 842,800 -0.24(-0.82%)
May 18, 2004 27.40 29.40 26.90 29.19 553,200 +2.49(+9.33%)
May 17, 2004 27.12 27.12 26.23 26.70 469,400 -0.53(-1.95%)
May 14, 2004 27.20 27.70 27.00 27.23 270,700 +0.01(+0.04%)
May 13, 2004 26.30 27.50 26.25 27.22 590,000 +0.71(+2.68%)
May 12, 2004 27.05 27.30 25.45 26.51 436,600 -0.59(-2.18%)
May 11, 2004 26.90 27.14 26.52 27.10 371,400 +0.68(+2.57%)
May 10, 2004 27.39 27.39 25.80 26.42 1,119,200 -0.98(-3.58%)
May 07, 2004 29.00 29.11 27.19 27.40 702,700 -1.38(-4.79%)
May 06, 2004 30.15 30.16 28.68 28.78 240,500 -1.52(-5.02%)
May 05, 2004 30.71 30.84 30.02 30.30 88,900 -0.35(-1.14%)
May 04, 2004 29.50 31.00 29.22 30.65 666,300 +1.68(+5.80%)
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.