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 (%)
Sep 30, 2004 32.54 33.73 32.50 33.70 1,715,200 +1.30(+4.01%)
Sep 29, 2004 32.86 32.86 32.10 32.40 1,210,400 -0.45(-1.37%)
Sep 28, 2004 31.23 32.92 31.13 32.85 2,216,300 +1.72(+5.53%)
Sep 27, 2004 31.48 31.60 30.90 31.13 1,410,500 +0.03(+0.10%)
Sep 24, 2004 31.06 31.35 30.94 31.10 942,800 +0.32(+1.04%)
Sep 23, 2004 31.65 31.72 30.66 30.78 785,300 -0.81(-2.56%)
Sep 22, 2004 31.70 31.75 31.40 31.59 1,057,600 -0.24(-0.75%)
Sep 21, 2004 31.95 32.20 31.60 31.83 1,043,500 -0.73(-2.24%)
Sep 20, 2004 32.98 33.16 32.45 32.56 605,200 -0.44(-1.33%)
Sep 17, 2004 32.75 33.25 32.50 33.00 951,900 +0.30(+0.92%)
Sep 16, 2004 32.40 33.10 32.33 32.70 663,600 +0.30(+0.93%)
Sep 15, 2004 33.20 33.26 32.25 32.40 928,200 -0.80(-2.41%)
Sep 14, 2004 33.89 33.89 32.93 33.20 911,500 -0.75(-2.21%)
Sep 13, 2004 35.50 35.50 33.66 33.95 2,423,000 -0.13(-0.38%)
Sep 10, 2004 33.25 34.11 33.18 34.08 2,811,700 +0.51(+1.52%)
Sep 09, 2004 32.16 33.64 32.09 33.57 2,191,800 +1.82(+5.73%)
Sep 08, 2004 31.98 32.07 31.69 31.75 617,200 -0.40(-1.24%)
Sep 07, 2004 31.81 32.50 31.69 32.15 747,200 +0.54(+1.71%)
Sep 03, 2004 31.05 31.83 31.05 31.61 478,300 -0.07(-0.22%)
Sep 02, 2004 30.22 31.82 30.17 31.68 864,400 +1.34(+4.42%)
Sep 01, 2004 30.35 30.51 30.11 30.34 244,300 -0.06(-0.20%)
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%)
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.