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 (%)
Jun 30, 2009 15.29 15.34 15.07 15.30 56,881 +0.08(+0.53%)
Jun 29, 2009 15.42 15.48 14.97 15.22 87,909 -0.56(-3.55%)
Jun 26, 2009 15.40 15.99 15.39 15.78 61,393 +0.43(+2.80%)
Jun 25, 2009 15.29 15.57 15.16 15.35 77,376 +0.11(+0.72%)
Jun 24, 2009 15.07 15.43 15.07 15.24 40,146 +0.19(+1.26%)
Jun 23, 2009 15.31 15.45 15.04 15.05 61,941 -0.35(-2.27%)
Jun 22, 2009 15.36 15.60 15.11 15.40 261,549 +0.18(+1.18%)
Jun 19, 2009 14.98 15.36 14.95 15.22 55,813 +0.65(+4.46%)
Jun 18, 2009 14.63 14.90 14.55 14.57 80,000 +0.05(+0.34%)
Jun 17, 2009 15.05 15.05 13.08 14.52 166,078 -0.49(-3.29%)
Jun 16, 2009 15.61 15.75 14.95 15.01 53,776 -0.59(-3.76%)
Jun 15, 2009 15.54 15.69 15.30 15.60 48,226 -0.01(-0.09%)
Jun 12, 2009 15.45 15.73 15.28 15.61 54,901 +0.20(+1.32%)
Jun 11, 2009 15.17 15.67 15.09 15.41 71,292 +0.20(+1.31%)
Jun 10, 2009 14.90 15.21 14.79 15.21 59,758 +0.37(+2.49%)
Jun 09, 2009 14.75 14.85 14.64 14.84 54,642 +0.20(+1.37%)
Jun 08, 2009 14.82 14.82 14.63 14.64 56,309 -0.15(-1.01%)
Jun 05, 2009 14.70 14.80 14.42 14.79 78,614 +0.37(+2.57%)
Jun 04, 2009 14.15 14.42 13.88 14.42 106,858 +0.30(+2.12%)
Jun 03, 2009 13.97 14.23 13.92 14.12 54,806 -0.10(-0.70%)
Jun 02, 2009 14.22 14.35 14.03 14.22 51,838 +0.09(+0.64%)
Jun 01, 2009 14.24 14.35 14.06 14.13 43,067 +0.02(+0.14%)
May 29, 2009 14.20 14.27 14.00 14.11 48,056 -0.03(-0.21%)
May 28, 2009 14.36 14.41 14.08 14.14 42,823 -0.08(-0.56%)
May 27, 2009 14.15 14.33 13.99 14.22 50,317 -0.06(-0.42%)
May 26, 2009 14.97 14.97 13.87 14.28 48,092 +0.20(+1.42%)
May 22, 2009 13.93 14.29 13.68 14.08 46,179 +0.33(+2.40%)
May 21, 2009 14.00 14.00 13.58 13.75 61,374 -0.30(-2.14%)
May 20, 2009 13.70 14.25 13.70 14.05 96,104 +0.47(+3.46%)
May 19, 2009 12.92 13.68 12.92 13.58 69,886 +0.55(+4.22%)
May 18, 2009 12.63 13.09 12.60 13.03 117,788 +0.62(+5.00%)
May 15, 2009 12.50 12.77 12.05 12.41 67,511 -0.01(-0.08%)
May 14, 2009 11.50 12.55 11.43 12.42 79,242 +0.74(+6.34%)
May 13, 2009 12.70 12.70 11.66 11.68 74,398 -1.38(-10.57%)
May 12, 2009 13.13 13.19 12.97 13.06 58,435 -0.09(-0.68%)
May 11, 2009 13.10 13.25 12.73 13.15 65,766 +0.24(+1.86%)
May 08, 2009 12.04 13.03 12.04 12.91 109,065 +1.18(+10.06%)
May 07, 2009 12.00 12.30 11.63 11.73 268,233 -0.13(-1.10%)
May 06, 2009 11.64 11.89 11.20 11.86 157,321 +0.48(+4.22%)
May 05, 2009 11.24 11.43 11.23 11.38 58,157 +0.24(+2.15%)
May 04, 2009 10.81 11.23 10.81 11.14 78,931 +0.43(+4.01%)
May 01, 2009 10.52 10.84 10.52 10.71 39,300 +0.22(+2.10%)
Apr 30, 2009 10.23 10.72 10.23 10.49 57,234 +0.59(+5.96%)
Apr 29, 2009 9.620 10.18 9.620 9.900 65,159 +0.33(+3.45%)
Apr 28, 2009 9.620 9.660 9.410 9.570 38,187 -0.29(-2.94%)
Apr 27, 2009 10.00 10.24 9.610 9.860 58,102 -0.28(-2.76%)
Apr 24, 2009 10.20 10.38 10.05 10.14 38,971 +0.14(+1.40%)
Apr 23, 2009 9.860 10.14 9.850 10.00 72,589 +0.17(+1.73%)
Apr 22, 2009 9.600 10.22 9.300 9.830 70,588 +0.06(+0.61%)
Apr 21, 2009 9.290 9.810 9.070 9.770 61,747 +0.22(+2.30%)
Apr 20, 2009 10.82 10.82 9.510 9.550 151,571 -1.26(-11.66%)
Apr 17, 2009 10.46 10.91 10.46 10.81 37,887 +0.18(+1.69%)
Apr 16, 2009 10.58 10.84 10.53 10.63 89,202 +0.28(+2.71%)
Apr 15, 2009 10.57 10.72 10.00 10.35 104,228 -0.05(-0.48%)
Apr 14, 2009 10.33 10.75 10.17 10.40 111,380 +0.13(+1.27%)
Apr 13, 2009 9.610 10.61 9.610 10.27 84,075 +0.43(+4.37%)
Apr 09, 2009 9.900 9.920 9.520 9.840 79,729 +0.77(+8.49%)
Apr 08, 2009 8.800 9.300 8.660 9.070 59,152 +0.38(+4.37%)
Apr 07, 2009 8.740 8.750 8.450 8.690 33,916 -0.25(-2.80%)
Apr 06, 2009 8.970 8.970 8.700 8.940 27,060 +0.01(+0.15%)
Apr 03, 2009 8.980 9.010 8.660 8.926 40,712 +0.10(+1.09%)
Apr 02, 2009 8.500 9.050 8.500 8.830 71,657 +0.62(+7.55%)
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.