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 (%)
May 28, 2004 30.50 30.60 29.86 29.86 481,900 -0.64(-2.10%)
May 27, 2004 30.33 30.60 30.00 30.50 427,300 +0.42(+1.40%)
May 26, 2004 30.32 30.50 29.80 30.08 192,600 -0.22(-0.73%)
May 25, 2004 29.70 30.52 29.35 30.30 262,000 +0.60(+2.02%)
May 24, 2004 29.70 30.27 29.20 29.70 244,700 +0.75(+2.59%)
May 21, 2004 28.35 29.70 28.35 28.95 475,000 +1.13(+4.06%)
May 20, 2004 29.15 29.65 27.51 27.82 430,400 -1.13(-3.90%)
May 19, 2004 29.26 30.86 28.80 28.95 842,800 -0.24(-0.82%)
May 18, 2004 27.40 29.40 26.90 29.19 553,200 +2.49(+9.33%)
May 17, 2004 27.12 27.12 26.23 26.70 469,400 -0.53(-1.95%)
May 14, 2004 27.20 27.70 27.00 27.23 270,700 +0.01(+0.04%)
May 13, 2004 26.30 27.50 26.25 27.22 590,000 +0.71(+2.68%)
May 12, 2004 27.05 27.30 25.45 26.51 436,600 -0.59(-2.18%)
May 11, 2004 26.90 27.14 26.52 27.10 371,400 +0.68(+2.57%)
May 10, 2004 27.39 27.39 25.80 26.42 1,119,200 -0.98(-3.58%)
May 07, 2004 29.00 29.11 27.19 27.40 702,700 -1.38(-4.79%)
May 06, 2004 30.15 30.16 28.68 28.78 240,500 -1.52(-5.02%)
May 05, 2004 30.71 30.84 30.02 30.30 88,900 -0.35(-1.14%)
May 04, 2004 29.50 31.00 29.22 30.65 666,300 +1.68(+5.80%)
May 03, 2004 29.20 29.50 27.70 28.97 466,900 -0.08(-0.28%)
Apr 30, 2004 29.96 30.50 28.64 29.05 300,500 -0.66(-2.22%)
Apr 29, 2004 31.20 31.35 29.55 29.71 566,200 -1.58(-5.05%)
Apr 28, 2004 33.00 33.00 30.73 31.29 1,030,800 -1.66(-5.04%)
Apr 27, 2004 35.70 35.70 32.80 32.95 435,400 -2.26(-6.42%)
Apr 26, 2004 35.75 35.75 34.30 35.21 326,200 +0.51(+1.47%)
Apr 23, 2004 36.00 36.00 34.03 34.70 221,500 -0.50(-1.42%)
Apr 22, 2004 33.00 35.20 32.88 35.20 584,400 +2.78(+8.57%)
Apr 21, 2004 34.70 34.95 32.25 32.42 662,800 -2.25(-6.49%)
Apr 20, 2004 36.23 36.23 34.64 34.67 401,000 -1.56(-4.31%)
Apr 19, 2004 37.50 37.50 35.66 36.23 354,600 -1.02(-2.74%)
Apr 16, 2004 37.10 37.43 36.12 37.25 416,000 +0.24(+0.65%)
Apr 15, 2004 38.00 38.20 37.00 37.01 274,700 -0.49(-1.31%)
Apr 14, 2004 38.65 38.65 36.92 37.50 391,500 -1.50(-3.85%)
Apr 13, 2004 40.59 40.59 38.90 39.00 340,300 -1.60(-3.94%)
Apr 12, 2004 40.00 40.63 39.85 40.60 136,200 +0.46(+1.15%)
Apr 08, 2004 40.60 40.63 40.04 40.14 136,400 -0.31(-0.77%)
Apr 07, 2004 40.97 40.97 40.44 40.45 259,000 -0.52(-1.27%)
Apr 06, 2004 40.68 40.97 39.74 40.97 187,700 +0.07(+0.17%)
Apr 05, 2004 40.70 41.50 40.30 40.90 246,700 +0.40(+0.99%)
Apr 02, 2004 40.00 40.75 39.60 40.50 540,900 +1.46(+3.74%)
Apr 01, 2004 38.70 39.04 37.96 39.04 293,700 +0.34(+0.88%)
Mar 31, 2004 38.68 39.25 38.49 38.70 285,100 +0.07(+0.18%)
Mar 30, 2004 37.70 39.14 37.70 38.63 233,100 +0.89(+2.36%)
Mar 29, 2004 37.00 37.95 36.93 37.74 172,300 +0.75(+2.03%)
Mar 26, 2004 36.40 37.64 36.40 36.99 212,300 +0.59(+1.62%)
Mar 25, 2004 36.20 36.64 35.82 36.40 366,300 +0.20(+0.55%)
Mar 24, 2004 36.68 36.90 36.00 36.20 425,000 -0.58(-1.58%)
Mar 23, 2004 37.00 37.50 36.45 36.78 257,400 +0.13(+0.35%)
Mar 22, 2004 37.67 37.90 36.33 36.65 269,100 -1.01(-2.68%)
Mar 19, 2004 37.50 38.60 36.70 37.66 635,300 +1.63(+4.52%)
Mar 18, 2004 36.43 36.43 35.31 36.03 205,800 -0.37(-1.02%)
Mar 17, 2004 35.90 36.75 35.90 36.40 233,700 +0.65(+1.82%)
Mar 16, 2004 36.90 36.90 35.75 35.75 136,600 -1.00(-2.72%)
Mar 15, 2004 37.25 37.65 36.53 36.75 153,000 -0.44(-1.18%)
Mar 12, 2004 36.75 37.23 36.75 37.19 166,700 +0.54(+1.47%)
Mar 11, 2004 36.71 37.49 36.25 36.65 337,000 -0.06(-0.16%)
Mar 10, 2004 38.79 38.84 36.66 36.71 217,200 -2.14(-5.51%)
Mar 09, 2004 40.45 40.45 38.54 38.85 446,600 -1.65(-4.07%)
Mar 08, 2004 41.10 41.20 40.37 40.50 307,900 -0.58(-1.41%)
Mar 05, 2004 42.35 42.35 40.41 41.08 451,400 -1.27(-3.00%)
Mar 04, 2004 42.07 42.53 41.40 42.35 150,700 +0.28(+0.67%)
Mar 03, 2004 42.62 42.62 41.20 42.07 240,700 -0.68(-1.59%)
Mar 02, 2004 43.20 43.25 41.99 42.75 488,900 -0.35(-0.81%)
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.