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 (%)
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%)
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.