Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ING Groep N.V. ADR
(NY:
ING
)
18.66
+0.03 (+0.16%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2010
4.469
4.523
4.355
4.380
21,525
-0.06(-1.33%)
Jun 29, 2010
4.552
4.552
4.421
4.439
113,833
-0.33(-6.82%)
Jun 25, 2010
4.764
4.812
4.664
4.764
5,013,814
-0.04(-0.74%)
Jun 24, 2010
4.912
4.924
4.764
4.800
4,217,725
-0.15(-3.10%)
Jun 23, 2010
4.942
4.989
4.847
4.953
609
+0.07(+1.33%)
Jun 22, 2010
4.995
5.042
4.877
4.888
9,817
-0.13(-2.59%)
Jun 21, 2010
5.137
5.149
4.971
5.019
3,496,221
-0.01(-0.12%)
Jun 18, 2010
5.024
5.072
5.007
5.024
2,254,944
-0.04(-0.82%)
Jun 17, 2010
5.030
5.072
4.989
5.066
4,902,105
+0.07(+1.30%)
Jun 16, 2010
4.930
5.024
4.888
5.001
6,003,751
+0.01(+0.24%)
Jun 15, 2010
4.835
4.995
4.806
4.989
26,287
+0.28(+5.90%)
Jun 14, 2010
4.776
4.818
4.705
4.711
5,903,921
+0.09(+1.92%)
Jun 11, 2010
4.510
4.664
4.504
4.622
4,206,847
+0.03(+0.64%)
Jun 10, 2010
4.469
4.617
4.457
4.593
21,393
+0.35(+8.22%)
Jun 09, 2010
4.368
4.404
4.221
4.244
7,721,288
-0.04(-0.97%)
Jun 08, 2010
4.209
4.315
4.150
4.286
14,445
+0.05(+1.12%)
Jun 07, 2010
4.386
4.404
4.215
4.238
12,130,874
-0.15(-3.37%)
Jun 04, 2010
4.386
4.481
4.345
4.386
14,594,825
-0.28(-5.96%)
Jun 03, 2010
4.776
4.794
4.646
4.664
4,901,939
-0.05(-1.00%)
Jun 02, 2010
4.557
4.729
4.524
4.711
4,368
+0.17(+3.78%)
Jun 01, 2010
4.516
4.753
4.505
4.540
7,052,882
-0.14(-3.03%)
May 28, 2010
4.682
4.794
4.640
4.682
8,013,452
-0.14(-2.82%)
May 27, 2010
4.682
4.829
4.617
4.818
11,370,543
+0.43(+9.84%)
May 26, 2010
4.504
4.581
4.386
4.386
9,345,765
-0.12(-2.75%)
May 25, 2010
4.256
4.510
4.221
4.510
60,024
-0.07(-1.42%)
May 24, 2010
4.687
4.717
4.563
4.575
7,575,766
-0.28(-5.72%)
May 21, 2010
4.528
4.853
4.504
4.853
16,086,507
+0.27(+5.94%)
May 20, 2010
4.540
4.729
4.504
4.581
676
-0.31(-6.40%)
May 19, 2010
4.794
4.912
4.717
4.894
10,007,413
+0.09(+1.97%)
May 18, 2010
5.163
5.178
4.770
4.800
5,951
-0.17(-3.45%)
May 17, 2010
5.054
5.095
4.779
4.971
7,076,118
-0.01(-0.12%)
May 14, 2010
4.977
5.143
4.883
4.977
11,480,210
-0.22(-4.21%)
May 13, 2010
5.290
5.302
5.160
5.196
6,640,897
-0.07(-1.24%)
May 12, 2010
5.308
5.355
5.211
5.261
8,564,281
+0.22(+4.46%)
May 11, 2010
5.131
5.202
5.036
5.036
96,703
-0.19(-3.62%)
May 10, 2010
5.160
5.231
5.131
5.225
26,255,552
+1.06(+25.39%)
May 07, 2010
4.286
4.356
4.014
4.167
21,063,408
-0.18(-4.21%)
May 06, 2010
4.339
4.735
4.008
4.351
25,286
-0.47(-9.69%)
May 05, 2010
4.859
4.965
4.812
4.818
13,883,097
-0.14(-2.74%)
May 04, 2010
5.048
5.054
4.877
4.953
5,853
-0.46(-8.42%)
May 03, 2010
5.350
5.438
5.344
5.409
5,215,873
+0.17(+3.16%)
Apr 30, 2010
5.420
5.456
5.243
5.243
12,581,888
-0.08(-1.44%)
Apr 29, 2010
5.326
5.379
5.259
5.320
7,703,966
+0.08(+1.47%)
Apr 28, 2010
5.385
5.403
5.166
5.243
13,914,249
-0.13(-2.42%)
Apr 27, 2010
5.675
5.734
5.373
5.373
845
-0.41(-7.06%)
Apr 26, 2010
5.828
5.852
5.769
5.781
3,003,520
+0.02(+0.31%)
Apr 23, 2010
5.678
5.763
5.645
5.763
6,525,383
-0.08(-1.32%)
Apr 22, 2010
5.722
5.846
5.645
5.840
5,626,406
-0.05(-0.80%)
Apr 21, 2010
5.929
5.958
5.834
5.887
23,679
-0.18(-3.02%)
Apr 20, 2010
6.071
6.088
6.012
6.071
30,021
+0.14(+2.39%)
Apr 19, 2010
5.834
5.935
5.822
5.929
4,763,230
-0.04(-0.69%)
Apr 16, 2010
6.189
6.218
5.946
5.970
5,951,171
-0.30(-4.72%)
Apr 15, 2010
6.207
6.283
6.189
6.266
3,342,246
-0.04(-0.66%)
Apr 14, 2010
6.195
6.307
6.171
6.307
4,819,335
+0.17(+2.69%)
Apr 13, 2010
6.118
6.165
6.024
6.142
9,198,098
+0.08(+1.27%)
Apr 12, 2010
6.130
6.153
6.056
6.065
8,101,366
+0.01(+0.10%)
Apr 09, 2010
5.970
6.065
5.964
6.059
12,086,166
+0.09(+1.49%)
Apr 08, 2010
5.929
5.970
5.876
5.970
11,329,285
-0.06(-0.98%)
Apr 07, 2010
6.080
6.130
6.023
6.029
4,394,618
-0.24(-3.86%)
Apr 06, 2010
6.165
6.283
6.153
6.272
2,427,767
+0.05(+0.76%)
Apr 05, 2010
6.242
6.278
6.148
6.224
3,357,065
+0.02(+0.29%)
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
.