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 (%)
Nov 30, 2004 40.32 40.72 40.30 40.33 744,100 +0.11(+0.27%)
Nov 29, 2004 40.92 40.92 40.05 40.22 2,183,700 -0.50(-1.23%)
Nov 26, 2004 39.22 40.80 39.22 40.72 2,486,200 +1.62(+4.14%)
Nov 24, 2004 39.35 39.36 39.05 39.10 333,400 -0.08(-0.20%)
Nov 23, 2004 39.00 39.41 39.00 39.18 1,931,000 +0.28(+0.72%)
Nov 22, 2004 38.80 38.99 38.72 38.90 1,056,200 +0.14(+0.36%)
Nov 19, 2004 38.73 38.98 38.70 38.76 653,400 +0.03(+0.08%)
Nov 18, 2004 38.99 38.99 38.67 38.73 420,300 -0.26(-0.67%)
Nov 17, 2004 39.00 39.15 38.93 38.99 2,581,500 +0.04(+0.10%)
Nov 16, 2004 38.92 39.00 38.80 38.95 384,600 -0.02(-0.05%)
Nov 15, 2004 39.28 39.29 38.84 38.97 1,395,300 -0.23(-0.59%)
Nov 12, 2004 38.70 39.23 38.70 39.20 1,541,000 +0.50(+1.29%)
Nov 11, 2004 38.88 38.90 38.67 38.70 789,500 -0.11(-0.28%)
Nov 10, 2004 38.89 38.92 38.70 38.81 1,010,200 +0.02(+0.05%)
Nov 09, 2004 38.25 39.00 38.15 38.79 1,948,600 +0.64(+1.68%)
Nov 08, 2004 37.70 38.22 37.66 38.15 1,857,000 +0.33(+0.87%)
Nov 05, 2004 37.80 37.95 37.65 37.82 1,348,700 +0.17(+0.45%)
Nov 04, 2004 37.50 37.80 37.50 37.65 2,239,800 +0.15(+0.40%)
Nov 03, 2004 37.26 37.89 37.21 37.50 2,265,600 +0.49(+1.32%)
Nov 02, 2004 36.80 37.38 36.75 37.01 3,487,600 +0.27(+0.73%)
Nov 01, 2004 36.98 36.98 36.48 36.74 1,163,000 -0.19(-0.51%)
Oct 29, 2004 36.85 37.14 36.76 36.93 1,985,000 +0.18(+0.49%)
Oct 28, 2004 36.00 36.80 35.75 36.75 2,363,300 +0.06(+0.16%)
Oct 27, 2004 37.20 37.70 35.99 36.69 5,746,600 -0.65(-1.74%)
Oct 26, 2004 35.80 37.34 35.80 37.34 12,194,700 +2.09(+5.93%)
Oct 25, 2004 37.24 38.00 35.00 35.25 12,983,900 +5.57(+18.77%)
Oct 22, 2004 30.05 30.55 29.52 29.68 854,800 -0.37(-1.23%)
Oct 21, 2004 29.00 30.38 28.24 30.05 2,084,800 +1.06(+3.66%)
Oct 20, 2004 28.19 29.62 28.10 28.99 1,823,000 +0.67(+2.37%)
Oct 19, 2004 29.65 29.85 27.86 28.32 3,899,900 -1.33(-4.49%)
Oct 18, 2004 30.62 30.62 29.30 29.65 1,963,700 -1.05(-3.42%)
Oct 15, 2004 30.85 31.25 30.60 30.70 659,600 -0.06(-0.20%)
Oct 14, 2004 30.60 31.21 30.10 30.76 1,008,400 +0.23(+0.75%)
Oct 13, 2004 31.80 31.80 29.69 30.53 4,344,600 -1.53(-4.77%)
Oct 12, 2004 32.81 32.88 32.05 32.06 1,377,700 -0.84(-2.55%)
Oct 11, 2004 33.80 34.05 32.80 32.90 720,500 -0.85(-2.52%)
Oct 08, 2004 34.48 35.06 33.31 33.75 1,051,600 -0.82(-2.37%)
Oct 07, 2004 36.00 36.00 34.47 34.57 1,042,700 -1.29(-3.60%)
Oct 06, 2004 34.36 35.97 34.35 35.86 1,613,400 +1.44(+4.18%)
Oct 05, 2004 34.94 34.95 34.00 34.42 641,900 -0.44(-1.26%)
Oct 04, 2004 33.40 35.00 33.40 34.86 2,185,800 +1.46(+4.37%)
Oct 01, 2004 33.70 33.70 33.22 33.40 1,163,300 -0.30(-0.89%)
Sep 30, 2004 32.54 33.73 32.50 33.70 1,715,200 +1.30(+4.01%)
Sep 29, 2004 32.86 32.86 32.10 32.40 1,210,400 -0.45(-1.37%)
Sep 28, 2004 31.23 32.92 31.13 32.85 2,216,300 +1.72(+5.53%)
Sep 27, 2004 31.48 31.60 30.90 31.13 1,410,500 +0.03(+0.10%)
Sep 24, 2004 31.06 31.35 30.94 31.10 942,800 +0.32(+1.04%)
Sep 23, 2004 31.65 31.72 30.66 30.78 785,300 -0.81(-2.56%)
Sep 22, 2004 31.70 31.75 31.40 31.59 1,057,600 -0.24(-0.75%)
Sep 21, 2004 31.95 32.20 31.60 31.83 1,043,500 -0.73(-2.24%)
Sep 20, 2004 32.98 33.16 32.45 32.56 605,200 -0.44(-1.33%)
Sep 17, 2004 32.75 33.25 32.50 33.00 951,900 +0.30(+0.92%)
Sep 16, 2004 32.40 33.10 32.33 32.70 663,600 +0.30(+0.93%)
Sep 15, 2004 33.20 33.26 32.25 32.40 928,200 -0.80(-2.41%)
Sep 14, 2004 33.89 33.89 32.93 33.20 911,500 -0.75(-2.21%)
Sep 13, 2004 35.50 35.50 33.66 33.95 2,423,000 -0.13(-0.38%)
Sep 10, 2004 33.25 34.11 33.18 34.08 2,811,700 +0.51(+1.52%)
Sep 09, 2004 32.16 33.64 32.09 33.57 2,191,800 +1.82(+5.73%)
Sep 08, 2004 31.98 32.07 31.69 31.75 617,200 -0.40(-1.24%)
Sep 07, 2004 31.81 32.50 31.69 32.15 747,200 +0.54(+1.71%)
Sep 03, 2004 31.05 31.83 31.05 31.61 478,300 -0.07(-0.22%)
Sep 02, 2004 30.22 31.82 30.17 31.68 864,400 +1.34(+4.42%)
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.