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 (%)
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%)
Dec 01, 2017 14.84 14.94 14.69 14.69 18,277 -0.01(-0.07%)
Nov 30, 2017 14.80 14.90 14.70 14.70 12,111 +0.12(+0.82%)
Nov 29, 2017 14.74 14.74 14.48 14.58 30,369 +0.00(+0.02%)
Nov 28, 2017 14.58 14.62 14.51 14.58 17,371 +0.03(+0.19%)
Nov 27, 2017 14.75 14.79 14.55 14.55 12,038 -0.24(-1.62%)
Nov 24, 2017 14.81 14.86 14.79 14.79 10,909 +0.23(+1.58%)
Nov 22, 2017 14.49 14.56 14.36 14.56 24,346 +0.21(+1.46%)
Nov 21, 2017 14.46 14.47 14.35 14.35 12,974 -0.03(-0.22%)
Nov 20, 2017 14.53 14.53 14.34 14.38 19,669 -0.18(-1.22%)
Nov 17, 2017 14.62 14.70 14.56 14.56 24,749 -0.22(-1.47%)
Nov 16, 2017 14.66 14.85 14.63 14.78 9,443 +0.10(+0.66%)
Nov 15, 2017 14.69 14.83 14.66 14.68 21,878 +0.09(+0.62%)
Nov 14, 2017 14.55 14.60 14.52 14.59 30,655 +0.10(+0.69%)
Nov 13, 2017 14.53 14.60 14.37 14.49 7,967 +0.04(+0.28%)
Nov 10, 2017 14.70 14.73 14.42 14.45 28,750 -0.16(-1.10%)
Nov 09, 2017 14.45 14.76 14.45 14.61 8,110 +0.27(+1.88%)
Nov 08, 2017 14.67 14.67 14.34 14.34 17,220 -0.49(-3.30%)
Nov 07, 2017 14.95 15.04 14.82 14.83 19,179 -0.11(-0.74%)
Nov 06, 2017 15.01 15.06 14.94 14.94 5,942 -0.39(-2.57%)
Nov 03, 2017 15.29 15.39 15.18 15.33 10,734 -0.31(-1.96%)
Nov 02, 2017 15.54 15.65 15.54 15.64 9,484 +0.21(+1.36%)
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.