Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abn Amro Group NV ADR (OP: ABNRY )

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 (%)
Feb 28, 2018 15.72 15.72 15.42 15.51 14,317 -0.01(-0.06%)
Feb 27, 2018 15.66 15.71 15.52 15.52 14,187 -0.13(-0.86%)
Feb 26, 2018 15.70 15.73 15.54 15.65 21,477 -0.10(-0.60%)
Feb 23, 2018 15.68 15.75 15.57 15.75 15,649 +0.22(+1.42%)
Feb 22, 2018 15.79 15.53 15.53 48,892 +0.21(+1.37%)
Feb 21, 2018 15.49 15.65 15.32 15.32 24,301 -0.23(-1.48%)
Feb 20, 2018 15.61 15.62 15.45 15.55 25,053 -0.13(-0.83%)
Feb 16, 2018 15.68 15.68 15.68 0 -0.06(-0.38%)
Feb 15, 2018 15.71 15.77 15.61 15.74 43,834 +0.29(+1.88%)
Feb 14, 2018 15.10 15.45 15.10 15.45 18,443 +0.28(+1.85%)
Feb 13, 2018 15.12 15.27 15.12 15.17 28,146 -0.01(-0.08%)
Feb 12, 2018 15.18 15.29 15.10 15.18 13,122 -0.25(-1.61%)
Feb 09, 2018 15.39 15.46 15.10 15.43 22,986 +0.13(+0.85%)
Feb 08, 2018 15.67 15.67 15.30 15.30 15,413 -0.11(-0.71%)
Feb 07, 2018 15.63 15.63 15.41 15.41 35,125 -1.22(-7.34%)
Feb 06, 2018 16.27 16.63 16.26 16.63 17,414 +0.18(+1.12%)
Feb 05, 2018 16.62 16.63 16.30 16.45 19,471 -0.27(-1.59%)
Feb 02, 2018 16.98 16.98 16.70 16.71 34,910 -0.47(-2.74%)
Feb 01, 2018 16.93 17.19 16.89 17.18 19,135 +0.29(+1.72%)
Jan 31, 2018 17.02 17.03 16.89 16.89 14,678 +0.03(+0.15%)
Jan 30, 2018 17.05 16.82 16.86 18,547 -0.19(-1.09%)
Jan 29, 2018 16.97 17.06 16.92 17.05 23,474 +0.00(+0.00%)
Jan 26, 2018 17.05 17.07 16.91 17.05 13,226 +0.12(+0.69%)
Jan 25, 2018 16.92 17.06 16.86 16.93 23,935 +0.00(+0.02%)
Jan 24, 2018 16.90 16.96 16.76 16.93 13,031 +0.00(+0.00%)
Jan 23, 2018 16.84 16.93 16.77 16.93 13,274 -0.14(-0.82%)
Jan 22, 2018 16.94 17.07 16.88 17.07 31,356 +0.25(+1.49%)
Jan 19, 2018 16.90 16.93 16.76 16.82 296,801 -0.33(-1.92%)
Jan 18, 2018 17.19 17.29 17.15 17.15 19,951 -0.07(-0.41%)
Jan 17, 2018 16.97 17.24 16.89 17.22 15,705 -0.02(-0.13%)
Jan 16, 2018 17.26 17.30 17.16 17.24 24,829 +0.15(+0.86%)
Jan 12, 2018 17.09 17.09 17.09 0 +0.31(+1.88%)
Jan 11, 2018 16.82 16.87 16.77 16.78 113,163 -0.02(-0.12%)
Jan 10, 2018 16.85 16.90 16.79 16.80 34,635 +0.27(+1.63%)
Jan 09, 2018 16.51 16.57 16.43 16.53 68,672 +0.07(+0.41%)
Jan 08, 2018 16.51 16.52 16.39 16.46 76,839 +0.06(+0.38%)
Jan 05, 2018 16.36 16.50 16.29 16.40 57,239 +0.12(+0.74%)
Jan 04, 2018 16.27 16.38 16.23 16.28 116,233 +0.06(+0.35%)
Jan 03, 2018 16.12 16.22 16.06 16.22 65,182 -0.27(-1.62%)
Jan 02, 2018 16.17 16.49 16.17 16.49 62,685 +0.31(+1.92%)
Dec 29, 2017 16.18 16.18 16.18 0 +0.04(+0.25%)
Dec 28, 2017 16.10 16.19 16.07 16.14 52,127 +0.01(+0.06%)
Dec 27, 2017 15.99 16.14 15.97 16.13 582,815 +0.22(+1.38%)
Dec 26, 2017 16.00 16.09 15.89 15.91 31,443 -0.08(-0.50%)
Dec 22, 2017 15.90 15.99 15.80 15.99 16,196 +0.04(+0.22%)
Dec 21, 2017 15.90 16.05 15.83 15.96 18,847 +0.09(+0.54%)
Dec 20, 2017 15.86 15.93 15.78 15.87 16,268 -0.02(-0.13%)
Dec 19, 2017 15.90 15.92 15.75 15.89 15,800 +0.10(+0.63%)
Dec 18, 2017 15.83 15.86 15.76 15.79 37,774 +0.08(+0.51%)
Dec 15, 2017 15.58 15.77 15.58 15.71 25,131 -0.13(-0.82%)
Dec 14, 2017 15.83 15.84 15.68 15.84 214,343 -0.03(-0.19%)
Dec 13, 2017 15.60 15.88 15.58 15.87 31,243 +0.11(+0.70%)
Dec 12, 2017 15.64 15.76 15.61 15.76 13,607 -0.04(-0.24%)
Dec 11, 2017 15.80 15.89 15.76 15.80 35,151 +0.24(+1.53%)
Dec 08, 2017 15.51 15.69 15.50 15.56 16,210 +0.79(+5.37%)
Dec 07, 2017 14.62 14.83 14.62 14.77 46,024 +0.20(+1.35%)
Dec 06, 2017 14.50 14.59 14.38 14.57 38,873 -0.09(-0.61%)
Dec 05, 2017 14.58 14.79 14.58 14.66 13,119 -0.28(-1.87%)
Dec 04, 2017 14.84 14.95 14.83 14.94 22,594 +0.25(+1.70%)
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.