ING GROEP $9.07

up +0.03


24/5/2013 04:24 PM  |  NYSE : ING  |  Industries : Finance and Insurance / Insurance Carriers
Type:

ING historical data

Date Open High Low Close Volume
5/24/2013 8.97 9.09 8.92 9.07 15310
5/23/2013 8.89 9.08 8.88 9.04 27607
5/22/2013 9.32 9.47 9.12 9.17 31818
5/21/2013 9.13 9.32 9.11 9.27 26763
5/20/2013 9.24 9.44 9.24 9.37 21759
5/17/2013 8.97 9.21 8.95 9.20 48250
5/16/2013 8.76 8.83 8.68 8.71 15901
5/15/2013 8.72 8.86 8.72 8.86 16502
5/14/2013 8.64 8.71 8.62 8.67 13115
5/13/2013 8.71 8.74 8.64 8.72 11657
5/10/2013 8.86 8.88 8.72 8.82 23857
5/9/2013 8.99 9.01 8.83 8.88 22907
5/8/2013 8.80 8.96 8.78 8.93 39123
5/7/2013 8.59 8.65 8.52 8.59 38849
5/6/2013 8.38 8.42 8.33 8.41 14569
5/3/2013 8.27 8.36 8.25 8.31 19948
5/2/2013 8.12 8.22 8.08 8.20 20540
5/1/2013 8.21 8.23 8.10 8.12 11079
4/30/2013 8.25 8.29 8.15 8.21 13618
4/29/2013 8.25 8.32 8.19 8.29 49091
4/26/2013 8.04 8.17 8.03 8.17 23315
4/25/2013 8.12 8.20 8.08 8.12 18778
4/24/2013 8.05 8.15 8.03 8.12 29256
4/23/2013 7.86 7.97 7.84 7.95 63304
4/22/2013 7.71 7.75 7.56 7.68 21189
4/19/2013 7.66 7.70 7.60 7.63 21311
4/18/2013 7.58 7.59 7.36 7.46 28012
4/17/2013 7.81 7.81 7.51 7.62 29993
4/16/2013 7.95 8.00 7.86 7.93 46923
4/15/2013 7.72 7.73 7.50 7.53 32598
4/12/2013 7.80 7.82 7.66 7.79 21544
4/11/2013 7.90 8.02 7.86 7.88 30390
4/10/2013 7.70 7.88 7.70 7.81 30801
4/9/2013 7.44 7.54 7.36 7.50 41085
4/8/2013 7.27 7.35 7.22 7.35 25036
4/5/2013 7.28 7.38 7.23 7.36 37108
4/4/2013 7.37 7.45 7.27 7.43 35552
4/3/2013 7.23 7.25 7.08 7.14 42874
4/2/2013 7.28 7.48 7.25 7.36 33488
4/1/2013 7.25 7.25 7.05 7.07 27480
3/28/2013 7.27 7.28 7.00 7.21 100726
3/27/2013 7.20 7.25 7.14 7.23 42219
3/26/2013 7.34 7.40 7.25 7.37 48224
3/25/2013 7.70 7.71 7.31 7.40 38359
3/22/2013 7.83 7.84 7.61 7.70 23537
3/21/2013 7.82 7.92 7.77 7.82 14435
3/20/2013 8.00 8.03 7.88 7.93 17828
3/19/2013 8.00 8.03 7.75 7.83 37119
3/18/2013 7.91 8.08 7.89 7.97 29801
3/15/2013 8.41 8.41 8.30 8.36 13540
3/14/2013 8.39 8.47 8.38 8.46 9155
3/13/2013 8.36 8.37 8.25 8.30 14811
3/12/2013 8.51 8.56 8.40 8.44 15037
3/11/2013 8.40 8.45 8.36 8.44 12609
3/8/2013 8.43 8.48 8.35 8.46 40243
3/7/2013 8.22 8.30 8.22 8.28 18441
3/6/2013 8.25 8.26 8.14 8.19 25303
3/5/2013 8.05 8.10 8.00 8.02 21942
3/4/2013 7.73 7.84 7.71 7.82 26983
3/1/2013 7.62 7.86 7.56 7.84 39954
2/28/2013 7.97 8.12 7.96 8.00 113372
2/27/2013 7.76 8.04 7.75 8.03 37695
2/26/2013 7.95 8.04 7.80 7.91 39280
2/25/2013 8.71 8.73 7.85 7.86 82125
2/22/2013 8.31 8.43 8.21 8.43 35122
2/21/2013 8.27 8.31 8.09 8.16 30079
2/20/2013 8.83 8.85 8.53 8.53 19999
2/19/2013 8.91 8.98 8.90 8.95 19163
2/15/2013 8.85 8.87 8.70 8.74 20129
2/14/2013 8.77 8.94 8.74 8.93 40939
2/13/2013 9.07 9.09 8.88 8.96 35122
2/12/2013 9.23 9.33 9.18 9.28 11367
2/11/2013 9.21 9.23 9.13 9.18 11144
2/8/2013 9.11 9.16 9.08 9.14 16229
2/7/2013 9.29 9.34 9.02 9.10 24450
2/6/2013 9.10 9.30 9.10 9.29 28771
2/5/2013 9.48 9.52 9.40 9.48 24630
2/4/2013 9.64 9.64 9.41 9.42 29230
2/1/2013 9.99 10.07 9.93 9.97 16581
1/31/2013 10.08 10.18 10.04 10.08 26349
1/30/2013 10.06 10.13 10.01 10.07 19546
1/29/2013 10.00 10.05 9.97 10.02 18477
1/28/2013 10.08 10.08 9.98 10.04 25158
1/25/2013 9.88 9.93 9.83 9.89 15588
1/24/2013 9.71 9.83 9.69 9.77 19400
1/23/2013 9.68 9.73 9.58 9.66 20841
1/22/2013 9.99 10.06 9.92 10.06 12709
1/18/2013 9.93 9.97 9.83 9.96 20434
1/17/2013 10.20 10.23 10.07 10.11 12127
1/16/2013 10.11 10.21 10.08 10.12 15251
1/15/2013 10.26 10.33 10.20 10.30 13419
1/14/2013 10.44 10.47 10.33 10.45 26247
1/11/2013 10.33 10.33 10.22 10.31 26948
1/10/2013 10.30 10.31 10.15 10.28 23115
1/9/2013 9.90 9.96 9.86 9.92 19724
1/8/2013 9.88 9.90 9.72 9.78 12135
1/7/2013 9.86 9.93 9.83 9.91 16520
1/4/2013 9.57 9.71 9.52 9.70 15105
1/3/2013 9.55 9.59 9.44 9.48 34073
1/2/2013 9.65 9.66 9.48 9.59 31562
Marketplace
Trading Center