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, 2008 12.00 12.98 11.60 12.00 80,130 +0.50(+4.35%)
Sep 29, 2008 13.96 13.96 11.11 11.50 160,519 -3.50(-23.33%)
Sep 26, 2008 13.99 15.00 13.88 15.00 0 +0.20(+1.35%)
Sep 25, 2008 14.21 15.14 14.21 14.80 111,283 +0.62(+4.37%)
Sep 24, 2008 14.47 14.70 13.88 14.18 86,935 -0.46(-3.14%)
Sep 23, 2008 15.82 15.82 13.10 14.64 101,705 -0.02(-0.14%)
Sep 22, 2008 16.95 16.95 14.21 14.66 85,279 -1.23(-7.74%)
Sep 19, 2008 15.49 16.99 15.00 15.89 0 +1.56(+10.89%)
Sep 18, 2008 11.51 14.50 10.51 14.33 164,868 +2.70(+23.21%)
Sep 17, 2008 13.72 13.72 10.51 11.63 252,843 -2.73(-19.01%)
Sep 16, 2008 16.14 16.14 10.72 14.36 288,350 -0.66(-4.39%)
Sep 15, 2008 18.39 18.39 15.00 15.02 184,041 -2.13(-12.42%)
Sep 12, 2008 18.54 18.54 17.10 17.15 74,935 -0.05(-0.29%)
Sep 11, 2008 19.14 19.14 17.11 17.20 60,165 -0.54(-3.04%)
Sep 10, 2008 18.35 18.44 17.56 17.74 178,200 -0.59(-3.22%)
Sep 09, 2008 18.99 18.99 18.28 18.33 51,069 -0.67(-3.53%)
Sep 08, 2008 19.50 19.50 18.95 19.00 61,641 -0.21(-1.09%)
Sep 05, 2008 19.30 19.35 19.16 19.21 0 -0.09(-0.47%)
Sep 04, 2008 20.99 20.99 19.11 19.30 23,697 -0.09(-0.46%)
Sep 03, 2008 19.15 19.39 19.05 19.39 44,835 +0.18(+0.94%)
Sep 02, 2008 19.26 19.42 19.13 19.21 43,684 +0.00(+0.00%)
Aug 29, 2008 19.07 19.21 18.89 19.21 66,760 +0.29(+1.53%)
Aug 28, 2008 18.65 18.95 18.65 18.92 20,520 +0.26(+1.39%)
Aug 27, 2008 18.30 18.77 18.30 18.66 43,902 +0.28(+1.52%)
Aug 26, 2008 18.11 18.39 18.11 18.38 21,224 +0.13(+0.71%)
Aug 25, 2008 18.30 18.33 18.15 18.25 30,329 -0.08(-0.44%)
Aug 22, 2008 18.01 18.33 17.98 18.33 28,504 +0.35(+1.95%)
Aug 21, 2008 18.99 18.99 17.85 17.98 26,169 +0.05(+0.28%)
Aug 20, 2008 17.81 18.09 17.80 17.93 52,247 +0.00(+0.00%)
Aug 19, 2008 17.81 17.94 17.61 17.93 61,381 -0.02(-0.11%)
Aug 18, 2008 18.05 18.15 17.80 17.95 29,385 -0.15(-0.83%)
Aug 15, 2008 18.36 18.36 18.10 18.10 0 -0.10(-0.55%)
Aug 14, 2008 18.30 18.32 18.12 18.20 52,833 +0.00(+0.00%)
Aug 13, 2008 18.71 18.72 17.93 18.20 49,233 -0.47(-2.52%)
Aug 12, 2008 19.05 19.18 18.67 18.67 46,347 -0.38(-1.99%)
Aug 11, 2008 18.74 19.47 18.74 19.05 61,305 +0.07(+0.37%)
Aug 08, 2008 18.89 19.00 18.72 18.98 31,881 +0.10(+0.53%)
Aug 07, 2008 19.00 19.10 18.51 18.88 41,023 -0.07(-0.37%)
Aug 06, 2008 18.35 19.20 18.35 18.95 87,388 +0.31(+1.66%)
Aug 05, 2008 18.44 18.70 18.43 18.64 57,492 +0.24(+1.30%)
Aug 04, 2008 18.20 18.50 18.10 18.40 37,645 +0.20(+1.10%)
Aug 01, 2008 18.10 18.34 17.91 18.20 51,330 -0.07(-0.38%)
Jul 31, 2008 18.25 18.60 18.25 18.27 45,437 -0.15(-0.81%)
Jul 30, 2008 18.35 18.74 18.34 18.42 60,997 +0.29(+1.60%)
Jul 29, 2008 18.13 18.43 17.80 18.13 71,128 +0.29(+1.64%)
Jul 28, 2008 18.30 18.30 17.71 17.84 41,636 -0.46(-2.52%)
Jul 25, 2008 18.26 18.43 18.00 18.30 37,583 -0.08(-0.44%)
Jul 24, 2008 18.95 19.05 18.01 18.38 53,853 -0.37(-1.97%)
Jul 23, 2008 18.50 18.90 18.27 18.75 79,146 +0.47(+2.57%)
Jul 22, 2008 18.26 18.28 17.59 18.28 52,420 +0.33(+1.84%)
Jul 21, 2008 17.50 18.09 17.29 17.95 68,638 +0.74(+4.30%)
Jul 18, 2008 15.84 17.72 15.84 17.21 57,708 +0.36(+2.14%)
Jul 17, 2008 16.90 18.40 16.50 16.85 157,505 +1.27(+8.15%)
Jul 16, 2008 14.13 15.86 13.78 15.58 134,670 +1.27(+8.87%)
Jul 15, 2008 15.05 15.12 12.85 14.31 195,526 -1.30(-8.33%)
Jul 14, 2008 17.09 17.29 15.10 15.61 120,667 -1.36(-8.01%)
Jul 11, 2008 17.01 17.40 16.50 16.97 67,820 -0.33(-1.91%)
Jul 10, 2008 17.01 17.30 17.01 17.30 65,981 -0.06(-0.35%)
Jul 09, 2008 17.42 17.56 17.20 17.36 69,926 +0.09(+0.52%)
Jul 08, 2008 17.63 17.63 17.08 17.27 55,111 -0.28(-1.59%)
Jul 07, 2008 17.43 17.84 17.43 17.55 56,362 -0.05(-0.28%)
Jul 04, 2008 17.30 17.72 17.30 17.60 38,420 +0.00(+0.00%)
Jul 03, 2008 17.30 17.72 17.30 17.60 38,420 +0.22(+1.27%)
Jul 02, 2008 17.08 17.48 17.08 17.38 391,680 +0.13(+0.75%)
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.