ING GROEP $25.25

up +0.07


22/5/2013 04:22 PM  |  NYSE : ISP  |  Industries :
Type:

ISP historical data

Date Open High Low Close Volume
5/22/2013 25.18 25.26 25.18 25.25 563
5/21/2013 25.15 25.23 25.13 25.18 496
5/20/2013 25.14 25.21 25.11 25.16 220
5/17/2013 25.12 25.21 25.12 25.15 193
5/16/2013 25.13 25.17 25.11 25.15 236
5/15/2013 25.21 25.22 25.12 25.16 190
5/14/2013 25.40 25.40 25.22 25.22 739
5/13/2013 25.47 25.47 25.37 25.40 189
5/10/2013 25.57 25.60 25.39 25.41 435
5/9/2013 25.51 25.51 25.39 25.46 443
5/8/2013 25.46 25.50 25.36 25.50 394
5/7/2013 25.39 25.46 25.32 25.46 827
5/6/2013 25.31 25.38 25.31 25.33 246
5/3/2013 25.39 25.40 25.28 25.31 382
5/2/2013 25.21 25.40 25.21 25.40 372
5/1/2013 25.36 25.36 25.18 25.25 345
4/30/2013 25.40 25.44 25.32 25.32 358
4/29/2013 25.12 25.48 25.10 25.46 1104
4/26/2013 25.16 25.16 25.04 25.09 219
4/25/2013 24.95 25.18 24.92 25.16 602
4/24/2013 25.00 25.04 24.95 24.98 314
4/23/2013 24.91 25.06 24.91 25.00 410
4/22/2013 24.95 25.00 24.87 24.92 437
4/19/2013 25.08 25.08 24.88 24.88 709
4/18/2013 25.00 25.08 24.97 25.04 287
4/17/2013 24.95 25.00 24.87 25.00 624
4/16/2013 24.90 24.95 24.90 24.93 301
4/15/2013 24.94 24.94 24.86 24.90 325
4/12/2013 24.89 24.92 24.85 24.85 502
4/11/2013 24.86 24.89 24.85 24.85 345
4/10/2013 24.85 24.89 24.79 24.86 172
4/9/2013 24.73 24.79 24.73 24.77 288
4/8/2013 24.68 24.76 24.68 24.73 318
4/5/2013 24.61 24.78 24.61 24.75 244
4/4/2013 24.54 24.71 24.51 24.67 608
4/3/2013 24.68 24.68 24.47 24.49 370
4/2/2013 24.68 24.75 24.58 24.60 1167
4/1/2013 24.70 24.79 24.65 24.68 478
3/28/2013 24.71 24.85 24.71 24.71 547
3/27/2013 24.80 24.85 24.65 24.71 1144
3/26/2013 25.12 25.16 25.10 25.10 205
3/25/2013 25.17 25.21 25.08 25.09 204
3/22/2013 25.20 25.24 25.15 25.15 1558
3/21/2013 25.20 25.25 25.18 25.19 134
3/20/2013 25.10 25.19 25.07 25.19 308
3/19/2013 25.05 25.14 25.04 25.10 354
3/18/2013 25.00 25.10 24.95 25.05 902
3/15/2013 25.04 25.19 25.01 25.04 2263
3/14/2013 25.03 25.12 25.01 25.12 626
3/13/2013 25.15 25.15 25.01 25.02 292
3/12/2013 25.02 25.13 25.02 25.05 389
3/11/2013 25.01 25.06 25.00 25.04 226
3/8/2013 25.08 25.08 24.95 25.00 446
3/7/2013 24.90 24.98 24.90 24.97 302
3/6/2013 24.90 24.95 24.85 24.93 340
3/5/2013 24.89 24.97 24.89 24.91 224
3/4/2013 24.86 24.95 24.81 24.89 355
3/1/2013 24.92 24.92 24.77 24.82 445
2/28/2013 24.87 24.95 24.87 24.91 300
2/27/2013 24.96 24.97 24.85 24.86 378
2/26/2013 24.89 24.93 24.86 24.90 385
2/25/2013 24.83 24.91 24.83 24.83 390
2/22/2013 24.84 24.88 24.83 24.83 275
2/21/2013 24.86 24.87 24.81 24.86 300
2/20/2013 24.83 24.88 24.83 24.84 494
2/19/2013 24.97 24.97 24.84 24.85 477
2/15/2013 24.92 24.92 24.85 24.92 103
2/14/2013 24.84 24.92 24.80 24.88 401
2/13/2013 24.88 24.88 24.80 24.85 483
2/12/2013 24.86 24.95 24.85 24.85 328
2/11/2013 24.92 24.92 24.82 24.85 473
2/8/2013 24.91 24.96 24.83 24.84 324
2/7/2013 24.85 24.91 24.80 24.91 212
2/6/2013 24.80 24.89 24.80 24.86 274
2/5/2013 24.85 24.89 24.78 24.84 340
2/4/2013 24.74 24.86 24.74 24.86 230
2/1/2013 24.86 24.87 24.77 24.77 486
1/31/2013 24.88 24.92 24.85 24.85 251
1/30/2013 24.91 24.95 24.86 24.86 257
1/29/2013 24.87 24.92 24.85 24.85 286
1/28/2013 24.90 24.93 24.87 24.92 302
1/25/2013 24.83 24.93 24.82 24.92 492
1/24/2013 24.90 24.91 24.80 24.81 524
1/23/2013 24.90 24.98 24.84 24.91 555
1/22/2013 24.92 24.99 24.85 24.93 810
1/18/2013 24.80 24.93 24.80 24.92 471
1/17/2013 24.76 24.85 24.74 24.80 501
1/16/2013 24.69 24.80 24.66 24.79 651
1/15/2013 24.70 24.77 24.63 24.77 358
1/14/2013 24.64 24.80 24.64 24.69 1020
1/11/2013 24.57 24.68 24.57 24.64 351
1/10/2013 24.44 24.59 24.42 24.57 238
1/9/2013 24.48 24.51 24.38 24.44 1208
1/8/2013 24.53 24.67 24.41 24.42 944
1/7/2013 24.48 24.56 24.44 24.50 501
1/4/2013 24.46 24.50 24.41 24.48 407
1/3/2013 24.39 24.47 24.35 24.43 608
1/2/2013 24.45 24.51 24.35 24.38 525
12/31/2012 24.40 24.45 24.31 24.42 568
12/28/2012 24.45 24.54 24.31 24.49 559
Marketplace
Trading Center