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 (%)
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.