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
)
17.87
-0.11 (-0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 30, 2003
9.728
9.953
9.661
9.904
595,187
+0.23(+2.38%)
May 29, 2003
9.746
9.922
9.564
9.673
796,878
+0.07(+0.69%)
May 28, 2003
9.558
9.692
9.528
9.607
1,135,172
+0.14(+1.47%)
May 27, 2003
9.133
9.522
9.109
9.467
857,847
+0.22(+2.36%)
May 23, 2003
9.249
9.321
9.152
9.249
627,319
-0.18(-1.93%)
May 22, 2003
8.988
9.443
8.957
9.431
757,495
+0.35(+3.88%)
May 21, 2003
8.945
9.255
8.842
9.079
1,431,777
-0.31(-3.30%)
May 20, 2003
9.413
9.595
9.297
9.388
829,999
-0.10(-1.02%)
May 19, 2003
9.892
9.892
9.431
9.485
1,631,985
-0.79(-7.73%)
May 16, 2003
10.03
10.29
10.01
10.28
616,443
+0.25(+2.48%)
May 15, 2003
10.01
10.06
9.928
10.03
550,202
-0.10(-0.96%)
May 14, 2003
10.22
10.26
9.953
10.13
562,231
+0.03(+0.30%)
May 13, 2003
10.13
10.22
10.07
10.10
618,421
-0.15(-1.42%)
May 12, 2003
9.910
10.27
9.868
10.24
625,671
+0.07(+0.66%)
May 09, 2003
10.00
10.22
9.862
10.18
537,019
+0.19(+1.88%)
May 08, 2003
10.14
10.26
9.965
9.989
882,729
-0.40(-3.86%)
May 07, 2003
10.57
10.61
10.37
10.39
1,061,680
-0.12(-1.10%)
May 06, 2003
10.27
10.62
10.27
10.50
1,060,197
+0.46(+4.59%)
May 05, 2003
9.922
10.22
9.916
10.04
899,042
+0.29(+2.99%)
May 02, 2003
9.564
9.765
9.522
9.752
1,069,590
+0.05(+0.56%)
May 01, 2003
9.801
9.953
9.698
9.698
587,771
-0.21(-2.08%)
Apr 30, 2003
9.922
9.983
9.783
9.904
588,595
-0.02(-0.18%)
Apr 29, 2003
9.995
10.18
9.758
9.922
978,960
-0.06(-0.61%)
Apr 28, 2003
9.388
9.989
9.382
9.983
752,058
+0.61(+6.54%)
Apr 25, 2003
9.449
9.455
9.279
9.370
627,813
-0.25(-2.59%)
Apr 24, 2003
10.07
10.07
9.504
9.619
838,897
-0.46(-4.52%)
Apr 23, 2003
9.989
10.16
9.898
10.07
1,249,530
+0.13(+1.28%)
Apr 22, 2003
9.249
9.947
9.249
9.947
1,558,493
+0.53(+5.61%)
Apr 21, 2003
9.558
9.582
9.321
9.419
563,878
-0.14(-1.46%)
Apr 17, 2003
9.261
9.558
9.164
9.558
637,370
+0.46(+5.00%)
Apr 16, 2003
9.467
9.485
9.042
9.103
592,550
-0.24(-2.60%)
Apr 15, 2003
9.024
9.406
9.024
9.346
1,049,651
+0.32(+3.56%)
Apr 14, 2003
8.563
9.042
8.557
9.024
986,046
+0.29(+3.26%)
Apr 11, 2003
8.757
8.812
8.581
8.739
757,990
+0.21(+2.49%)
Apr 10, 2003
8.502
8.587
8.442
8.527
838,897
+0.22(+2.63%)
Apr 09, 2003
8.678
8.806
8.284
8.308
1,433,425
-0.50(-5.65%)
Apr 08, 2003
8.781
8.860
8.648
8.806
1,089,363
+0.32(+3.72%)
Apr 07, 2003
8.587
8.824
8.466
8.490
1,818,023
+0.53(+6.63%)
Apr 04, 2003
7.980
8.023
7.841
7.962
827,692
+0.13(+1.63%)
Apr 03, 2003
8.029
8.035
7.835
7.835
893,110
+0.04(+0.55%)
Apr 02, 2003
7.677
7.835
7.604
7.792
901,513
+0.57(+7.90%)
Apr 01, 2003
7.082
7.282
6.924
7.222
931,998
+0.14(+1.97%)
Mar 31, 2003
7.313
7.313
6.985
7.082
877,950
-0.34(-4.58%)
Mar 28, 2003
7.373
7.580
7.373
7.422
682,191
-0.19(-2.55%)
Mar 27, 2003
7.446
7.744
7.313
7.616
7,134,994
-0.04(-0.48%)
Mar 26, 2003
7.895
7.907
7.586
7.653
807,753
-0.18(-2.25%)
Mar 25, 2003
7.543
7.950
7.495
7.829
931,668
+0.32(+4.28%)
Mar 24, 2003
7.804
7.853
7.507
7.507
1,352,847
-0.81(-9.71%)
Mar 21, 2003
7.853
8.314
7.780
8.314
1,780,288
+0.81(+10.75%)
Mar 20, 2003
7.288
7.574
7.161
7.507
1,013,235
+0.10(+1.31%)
Mar 19, 2003
7.683
7.683
7.276
7.410
1,726,075
-0.20(-2.63%)
Mar 18, 2003
7.774
7.859
7.404
7.610
1,696,085
-0.51(-6.28%)
Mar 17, 2003
7.252
8.466
7.222
8.120
2,691,524
+0.71(+9.58%)
Mar 14, 2003
7.452
8.047
7.197
7.410
2,490,327
+0.58(+8.53%)
Mar 13, 2003
6.597
6.845
6.390
6.827
2,055,966
+0.78(+12.95%)
Mar 12, 2003
6.251
6.275
5.808
6.044
1,755,241
-0.22(-3.49%)
Mar 11, 2003
6.305
6.475
6.087
6.263
1,588,154
+0.15(+2.48%)
Mar 10, 2003
6.427
6.427
6.099
6.111
1,576,290
-0.67(-9.85%)
Mar 07, 2003
7.392
7.392
6.548
6.779
1,231,734
-0.22(-3.12%)
Mar 06, 2003
7.270
7.343
6.991
6.997
1,949,188
-0.68(-8.85%)
Mar 05, 2003
7.464
7.707
7.464
7.677
1,090,682
-0.02(-0.32%)
Mar 04, 2003
7.853
7.926
7.695
7.701
1,114,904
-0.55(-6.62%)
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
.