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 30, 2009 10.23 10.72 10.23 10.49 57,234 +0.59(+5.96%)
Apr 29, 2009 9.620 10.18 9.620 9.900 65,159 +0.33(+3.45%)
Apr 28, 2009 9.620 9.660 9.410 9.570 38,187 -0.29(-2.94%)
Apr 27, 2009 10.00 10.24 9.610 9.860 58,102 -0.28(-2.76%)
Apr 24, 2009 10.20 10.38 10.05 10.14 38,971 +0.14(+1.40%)
Apr 23, 2009 9.860 10.14 9.850 10.00 72,589 +0.17(+1.73%)
Apr 22, 2009 9.600 10.22 9.300 9.830 70,588 +0.06(+0.61%)
Apr 21, 2009 9.290 9.810 9.070 9.770 61,747 +0.22(+2.30%)
Apr 20, 2009 10.82 10.82 9.510 9.550 151,571 -1.26(-11.66%)
Apr 17, 2009 10.46 10.91 10.46 10.81 37,887 +0.18(+1.69%)
Apr 16, 2009 10.58 10.84 10.53 10.63 89,202 +0.28(+2.71%)
Apr 15, 2009 10.57 10.72 10.00 10.35 104,228 -0.05(-0.48%)
Apr 14, 2009 10.33 10.75 10.17 10.40 111,380 +0.13(+1.27%)
Apr 13, 2009 9.610 10.61 9.610 10.27 84,075 +0.43(+4.37%)
Apr 09, 2009 9.900 9.920 9.520 9.840 79,729 +0.77(+8.49%)
Apr 08, 2009 8.800 9.300 8.660 9.070 59,152 +0.38(+4.37%)
Apr 07, 2009 8.740 8.750 8.450 8.690 33,916 -0.25(-2.80%)
Apr 06, 2009 8.970 8.970 8.700 8.940 27,060 +0.01(+0.15%)
Apr 03, 2009 8.980 9.010 8.660 8.926 40,712 +0.10(+1.09%)
Apr 02, 2009 8.500 9.050 8.500 8.830 71,657 +0.62(+7.55%)
Apr 01, 2009 8.030 8.350 7.790 8.210 73,796 +0.17(+2.11%)
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%)
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.