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 31, 2012 21.41 21.80 21.41 21.68 132,748 +0.20(+0.93%)
Jul 30, 2012 21.20 21.51 21.20 21.48 89,434 +0.19(+0.89%)
Jul 27, 2012 21.07 21.39 21.06 21.29 145,054 +0.27(+1.27%)
Jul 26, 2012 21.12 21.15 20.99 21.02 118,119 -0.02(-0.09%)
Jul 25, 2012 21.08 21.17 20.91 21.04 75,202 -0.05(-0.24%)
Jul 24, 2012 21.04 21.15 20.97 21.09 194,377 -0.16(-0.75%)
Jul 23, 2012 20.83 21.29 20.83 21.25 132,562 -0.11(-0.51%)
Jul 20, 2012 21.30 21.47 21.20 21.36 121,789 -0.11(-0.51%)
Jul 19, 2012 21.31 21.50 21.25 21.47 106,794 +0.10(+0.47%)
Jul 18, 2012 21.40 21.50 21.32 21.37 105,448 -0.12(-0.56%)
Jul 17, 2012 21.48 21.55 21.40 21.49 123,894 +0.01(+0.05%)
Jul 16, 2012 21.32 21.49 21.27 21.48 83,014 +0.13(+0.61%)
Jul 13, 2012 21.10 21.41 21.10 21.35 68,726 +0.21(+0.99%)
Jul 12, 2012 21.03 21.22 20.86 21.14 66,975 +0.04(+0.19%)
Jul 11, 2012 21.15 21.15 20.86 21.10 58,760 +0.02(+0.09%)
Jul 10, 2012 21.16 21.24 20.98 21.08 119,013 -0.04(-0.19%)
Jul 09, 2012 21.09 21.16 21.00 21.12 58,057 -0.04(-0.19%)
Jul 06, 2012 20.99 21.20 20.90 21.16 65,709 +0.09(+0.43%)
Jul 05, 2012 20.85 21.19 20.69 21.07 107,646 +0.22(+1.06%)
Jul 03, 2012 20.68 20.89 20.66 20.85 41,152 +0.17(+0.82%)
Jul 02, 2012 20.36 20.68 20.31 20.68 71,523 +0.42(+2.07%)
Jun 29, 2012 20.42 20.42 20.21 20.26 66,966 +0.05(+0.25%)
Jun 28, 2012 20.20 20.26 20.13 20.21 51,894 -0.11(-0.54%)
Jun 27, 2012 20.23 20.37 19.95 20.32 142,839 -0.18(-0.88%)
Jun 26, 2012 20.41 20.55 20.29 20.50 92,446 +0.13(+0.64%)
Jun 25, 2012 20.37 20.54 20.29 20.37 95,179 -0.11(-0.54%)
Jun 22, 2012 20.19 20.55 20.13 20.48 71,861 +0.24(+1.19%)
Jun 21, 2012 20.41 20.43 20.19 20.24 34,204 -0.16(-0.78%)
Jun 20, 2012 20.26 20.45 20.09 20.40 55,021 +0.14(+0.69%)
Jun 19, 2012 20.29 20.34 20.11 20.26 65,738 +0.09(+0.45%)
Jun 18, 2012 19.83 20.18 19.78 20.17 124,574 +0.33(+1.66%)
Jun 15, 2012 19.76 19.97 19.59 19.84 63,726 +0.09(+0.46%)
Jun 14, 2012 19.41 19.78 19.39 19.75 95,309 +0.39(+2.01%)
Jun 13, 2012 19.31 19.36 19.22 19.36 54,796 +0.05(+0.26%)
Jun 12, 2012 19.16 19.35 19.04 19.31 50,795 +0.15(+0.78%)
Jun 11, 2012 19.65 19.76 19.15 19.16 94,063 -0.39(-2.00%)
Jun 08, 2012 19.38 19.66 19.38 19.55 127,184 +0.03(+0.16%)
Jun 07, 2012 19.81 19.94 19.52 19.52 98,650 -0.09(-0.46%)
Jun 06, 2012 19.52 19.69 19.51 19.61 63,407 +0.25(+1.29%)
Jun 05, 2012 18.97 19.37 18.93 19.36 108,164 +0.45(+2.38%)
Jun 04, 2012 18.50 18.94 18.48 18.91 54,700 +0.31(+1.67%)
Jun 01, 2012 18.53 18.71 18.40 18.60 52,464 -0.30(-1.59%)
May 31, 2012 18.88 18.97 18.48 18.90 112,763 +0.13(+0.69%)
May 30, 2012 19.08 19.15 18.76 18.77 130,224 -0.50(-2.59%)
May 29, 2012 19.10 19.33 18.82 19.27 299,222 +0.31(+1.64%)
May 25, 2012 18.97 19.07 18.85 18.96 87,794 -0.01(-0.05%)
May 24, 2012 19.05 19.22 18.85 18.97 362,289 -0.18(-0.94%)
May 23, 2012 19.57 19.57 18.80 19.15 470,557 -0.53(-2.69%)
May 22, 2012 19.35 19.99 19.35 19.68 66,784 +0.44(+2.29%)
May 21, 2012 18.03 19.25 18.03 19.24 130,524 +1.22(+6.77%)
May 18, 2012 18.67 18.67 17.81 18.02 135,433 -0.54(-2.91%)
May 17, 2012 19.56 19.56 18.54 18.56 61,699 -1.00(-5.11%)
May 16, 2012 19.90 19.90 19.47 19.56 75,244 -0.36(-1.81%)
May 15, 2012 20.26 20.26 19.79 19.92 82,066 -0.33(-1.63%)
May 14, 2012 20.46 20.48 20.19 20.25 114,738 -0.49(-2.36%)
May 11, 2012 20.87 21.00 20.68 20.74 85,593 -0.31(-1.47%)
May 10, 2012 21.13 21.15 20.97 21.05 42,370 +0.06(+0.29%)
May 09, 2012 21.18 21.18 20.97 20.99 48,798 -0.36(-1.69%)
May 08, 2012 21.25 21.35 21.19 21.35 47,531 -0.00(-0.00%)
May 07, 2012 21.14 21.38 21.14 21.35 49,827 +0.17(+0.80%)
May 04, 2012 21.16 21.27 21.08 21.18 31,563 -0.11(-0.52%)
May 03, 2012 21.25 21.30 21.21 21.29 34,733 -0.01(-0.05%)
May 02, 2012 21.22 21.37 21.17 21.30 32,681 +0.02(+0.09%)
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.