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, 2004 29.96 30.50 28.64 29.05 300,500 -0.66(-2.22%)
Apr 29, 2004 31.20 31.35 29.55 29.71 566,200 -1.58(-5.05%)
Apr 28, 2004 33.00 33.00 30.73 31.29 1,030,800 -1.66(-5.04%)
Apr 27, 2004 35.70 35.70 32.80 32.95 435,400 -2.26(-6.42%)
Apr 26, 2004 35.75 35.75 34.30 35.21 326,200 +0.51(+1.47%)
Apr 23, 2004 36.00 36.00 34.03 34.70 221,500 -0.50(-1.42%)
Apr 22, 2004 33.00 35.20 32.88 35.20 584,400 +2.78(+8.57%)
Apr 21, 2004 34.70 34.95 32.25 32.42 662,800 -2.25(-6.49%)
Apr 20, 2004 36.23 36.23 34.64 34.67 401,000 -1.56(-4.31%)
Apr 19, 2004 37.50 37.50 35.66 36.23 354,600 -1.02(-2.74%)
Apr 16, 2004 37.10 37.43 36.12 37.25 416,000 +0.24(+0.65%)
Apr 15, 2004 38.00 38.20 37.00 37.01 274,700 -0.49(-1.31%)
Apr 14, 2004 38.65 38.65 36.92 37.50 391,500 -1.50(-3.85%)
Apr 13, 2004 40.59 40.59 38.90 39.00 340,300 -1.60(-3.94%)
Apr 12, 2004 40.00 40.63 39.85 40.60 136,200 +0.46(+1.15%)
Apr 08, 2004 40.60 40.63 40.04 40.14 136,400 -0.31(-0.77%)
Apr 07, 2004 40.97 40.97 40.44 40.45 259,000 -0.52(-1.27%)
Apr 06, 2004 40.68 40.97 39.74 40.97 187,700 +0.07(+0.17%)
Apr 05, 2004 40.70 41.50 40.30 40.90 246,700 +0.40(+0.99%)
Apr 02, 2004 40.00 40.75 39.60 40.50 540,900 +1.46(+3.74%)
Apr 01, 2004 38.70 39.04 37.96 39.04 293,700 +0.34(+0.88%)
Mar 31, 2004 38.68 39.25 38.49 38.70 285,100 +0.07(+0.18%)
Mar 30, 2004 37.70 39.14 37.70 38.63 233,100 +0.89(+2.36%)
Mar 29, 2004 37.00 37.95 36.93 37.74 172,300 +0.75(+2.03%)
Mar 26, 2004 36.40 37.64 36.40 36.99 212,300 +0.59(+1.62%)
Mar 25, 2004 36.20 36.64 35.82 36.40 366,300 +0.20(+0.55%)
Mar 24, 2004 36.68 36.90 36.00 36.20 425,000 -0.58(-1.58%)
Mar 23, 2004 37.00 37.50 36.45 36.78 257,400 +0.13(+0.35%)
Mar 22, 2004 37.67 37.90 36.33 36.65 269,100 -1.01(-2.68%)
Mar 19, 2004 37.50 38.60 36.70 37.66 635,300 +1.63(+4.52%)
Mar 18, 2004 36.43 36.43 35.31 36.03 205,800 -0.37(-1.02%)
Mar 17, 2004 35.90 36.75 35.90 36.40 233,700 +0.65(+1.82%)
Mar 16, 2004 36.90 36.90 35.75 35.75 136,600 -1.00(-2.72%)
Mar 15, 2004 37.25 37.65 36.53 36.75 153,000 -0.44(-1.18%)
Mar 12, 2004 36.75 37.23 36.75 37.19 166,700 +0.54(+1.47%)
Mar 11, 2004 36.71 37.49 36.25 36.65 337,000 -0.06(-0.16%)
Mar 10, 2004 38.79 38.84 36.66 36.71 217,200 -2.14(-5.51%)
Mar 09, 2004 40.45 40.45 38.54 38.85 446,600 -1.65(-4.07%)
Mar 08, 2004 41.10 41.20 40.37 40.50 307,900 -0.58(-1.41%)
Mar 05, 2004 42.35 42.35 40.41 41.08 451,400 -1.27(-3.00%)
Mar 04, 2004 42.07 42.53 41.40 42.35 150,700 +0.28(+0.67%)
Mar 03, 2004 42.62 42.62 41.20 42.07 240,700 -0.68(-1.59%)
Mar 02, 2004 43.20 43.25 41.99 42.75 488,900 -0.35(-0.81%)
Mar 01, 2004 39.46 43.50 39.46 43.10 931,100 +3.89(+9.92%)
Feb 27, 2004 38.18 39.40 38.18 39.21 455,600 +1.13(+2.97%)
Feb 26, 2004 38.00 38.61 37.28 38.08 272,500 +0.08(+0.21%)
Feb 25, 2004 38.70 38.71 37.85 38.00 160,300 -0.94(-2.41%)
Feb 24, 2004 39.00 39.40 38.86 38.94 175,300 -0.07(-0.18%)
Feb 23, 2004 38.35 39.30 38.35 39.01 197,200 +0.91(+2.39%)
Feb 20, 2004 38.78 38.80 37.26 38.10 359,400 -0.60(-1.55%)
Feb 19, 2004 38.75 39.49 38.05 38.70 497,900 +0.06(+0.16%)
Feb 18, 2004 37.00 39.60 37.00 38.64 622,100 +1.89(+5.14%)
Feb 17, 2004 36.95 37.07 36.70 36.75 79,300 +0.00(+0.00%)
Feb 13, 2004 37.60 37.60 36.55 36.75 132,600 -0.90(-2.39%)
Feb 12, 2004 36.25 38.00 36.01 37.65 471,000 +1.45(+4.01%)
Feb 11, 2004 34.80 36.50 34.80 36.20 515,500 +1.50(+4.32%)
Feb 10, 2004 35.00 35.05 34.50 34.70 302,100 -0.48(-1.36%)
Feb 09, 2004 35.89 35.95 35.13 35.18 198,400 -0.46(-1.29%)
Feb 06, 2004 35.32 36.10 35.27 35.64 382,900 +0.36(+1.02%)
Feb 05, 2004 35.20 35.55 34.90 35.28 295,200 +0.01(+0.03%)
Feb 04, 2004 36.38 36.38 35.00 35.27 348,300 -1.36(-3.71%)
Feb 03, 2004 35.60 36.63 35.50 36.63 211,700 +1.13(+3.18%)
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.