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 (%)
Apr 30, 2019 11.74 11.88 11.69 11.73 52,048 +0.09(+0.77%)
Apr 29, 2019 11.59 11.67 11.59 11.64 41,961 +0.07(+0.61%)
Apr 26, 2019 11.49 11.59 11.49 11.57 47,300 -0.42(-3.49%)
Apr 25, 2019 11.78 12.03 11.78 11.99 60,710 +0.07(+0.57%)
Apr 24, 2019 11.93 11.97 11.85 11.92 36,329 -0.28(-2.30%)
Apr 23, 2019 12.04 12.27 12.02 12.20 36,889 -0.15(-1.17%)
Apr 22, 2019 12.26 12.45 12.22 12.35 30,880 +0.10(+0.78%)
Apr 18, 2019 12.26 12.37 12.21 12.25 57,700 -0.07(-0.58%)
Apr 17, 2019 12.30 12.35 12.26 12.32 32,741 +0.20(+1.67%)
Apr 16, 2019 12.17 12.21 12.11 12.12 44,210 +0.01(+0.08%)
Apr 15, 2019 12.00 12.11 12.00 12.11 276,915 +0.14(+1.17%)
Apr 12, 2019 11.98 11.99 11.91 11.97 12,500 +0.23(+1.96%)
Apr 11, 2019 11.80 11.86 11.74 11.74 64,911 +0.03(+0.21%)
Apr 10, 2019 11.67 11.74 11.62 11.71 70,964 -0.11(-0.93%)
Apr 09, 2019 11.80 11.88 11.77 11.82 41,383 +0.19(+1.68%)
Apr 08, 2019 11.60 11.67 11.59 11.63 27,090 -0.04(-0.34%)
Apr 05, 2019 11.63 11.69 11.62 11.67 26,400 +0.04(+0.39%)
Apr 04, 2019 11.58 11.66 11.58 11.62 61,786 +0.07(+0.61%)
Apr 03, 2019 11.55 11.57 11.52 11.55 22,997 +0.23(+2.08%)
Apr 02, 2019 11.25 11.35 11.25 11.32 64,460 -0.07(-0.61%)
Apr 01, 2019 11.30 11.41 11.30 11.39 83,425 +0.15(+1.33%)
Mar 29, 2019 11.17 11.29 11.13 11.24 32,400 +0.07(+0.63%)
Mar 28, 2019 11.14 11.19 11.08 11.17 77,705 +0.02(+0.13%)
Mar 27, 2019 11.12 11.24 11.11 11.15 54,875 +0.39(+3.62%)
Mar 26, 2019 10.85 10.85 10.74 10.77 126,236 +0.01(+0.05%)
Mar 25, 2019 10.79 10.81 10.72 10.76 117,421 -0.24(-2.18%)
Mar 22, 2019 11.05 11.07 10.91 11.00 65,100 -0.27(-2.40%)
Mar 21, 2019 11.34 11.37 11.24 11.27 31,822 -0.27(-2.30%)
Mar 20, 2019 11.46 11.63 11.40 11.54 27,376 -0.02(-0.17%)
Mar 19, 2019 11.72 11.76 11.52 11.55 151,538 -0.20(-1.70%)
Mar 18, 2019 11.74 11.76 11.69 11.76 105,572 +0.22(+1.91%)
Mar 15, 2019 11.52 11.56 11.49 11.54 319,800 +0.10(+0.83%)
Mar 14, 2019 11.37 11.46 11.37 11.44 37,998 +0.10(+0.93%)
Mar 13, 2019 11.25 11.35 11.24 11.34 35,338 +0.16(+1.43%)
Mar 12, 2019 11.25 11.26 11.13 11.18 63,552 -0.09(-0.84%)
Mar 11, 2019 11.24 11.28 11.22 11.27 73,044 +0.18(+1.67%)
Mar 08, 2019 11.09 11.13 11.04 11.09 46,200 -0.35(-3.10%)
Mar 07, 2019 11.62 11.62 11.39 11.44 48,937 -0.38(-3.26%)
Mar 06, 2019 11.78 11.90 11.73 11.82 41,351 +0.07(+0.64%)
Mar 05, 2019 11.75 11.79 11.66 11.75 40,536 -0.08(-0.68%)
Mar 04, 2019 11.90 11.94 11.81 11.83 39,021 -0.11(-0.92%)
Mar 01, 2019 12.13 12.19 11.94 11.94 32,700 -0.10(-0.83%)
Feb 28, 2019 12.05 12.10 12.02 12.04 84,704 +0.24(+2.08%)
Feb 27, 2019 11.90 11.90 11.77 11.79 41,683 +0.13(+1.11%)
Feb 26, 2019 11.71 11.72 11.62 11.66 115,366 +0.01(+0.09%)
Feb 25, 2019 11.76 11.77 11.63 11.65 92,250 +0.08(+0.69%)
Feb 22, 2019 11.64 11.66 11.55 11.57 1,187,600 +0.02(+0.17%)
Feb 21, 2019 11.53 11.57 11.49 11.55 304,532 -0.19(-1.58%)
Feb 20, 2019 11.65 11.81 11.64 11.74 70,516 -0.10(-0.80%)
Feb 19, 2019 11.72 11.86 11.70 11.84 102,923 +0.29(+2.51%)
Feb 15, 2019 11.51 11.57 11.45 11.54 52,700 +0.30(+2.67%)
Feb 14, 2019 11.31 11.31 11.20 11.24 94,060 -0.18(-1.58%)
Feb 13, 2019 11.45 11.51 11.36 11.43 37,855 -0.90(-7.34%)
Feb 12, 2019 12.36 12.43 12.31 12.33 33,886 +0.25(+2.07%)
Feb 11, 2019 12.12 12.19 12.05 12.08 41,273 +0.06(+0.54%)
Feb 08, 2019 11.96 12.07 11.89 12.02 21,400 -0.15(-1.27%)
Feb 07, 2019 12.25 12.25 12.11 12.17 17,658 -0.21(-1.74%)
Feb 06, 2019 12.32 12.46 12.31 12.38 49,688 +0.22(+1.81%)
Feb 05, 2019 12.17 12.22 12.11 12.16 58,052 +0.07(+0.62%)
Feb 04, 2019 11.96 12.10 11.94 12.09 66,777 -0.18(-1.47%)
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.