Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 2:07AM ET - U.S. Markets open in 7 hours and 23 minutes. Dow  0.83% Nasdaq  1.17%

ING AS PAC HI DIV EQ (IAE)

On Dec 21: 19.00   0.03 (0.16%)

MORE ON IAE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 21-Dec-09 19.08 19.26 19.00 19.00 36,100 19.00 18-Dec-09 19.11 19.25 19.01 19.03 27,000 19.03 17-Dec-09 19.00 19.32 19.00 19.13 54,500 19.13 16-Dec-09 19.25 19.45 19.23 19.24 52,800 19.24 15-Dec-09 19.17 19.28 19.11 19.21 31,400 19.21 14-Dec-09 19.05 19.26 18.98 19.26 31,900 19.26 11-Dec-09 18.99 19.03 18.80 18.98 38,000 18.98 10-Dec-09 18.62 18.91 18.62 18.80 46,000 18.80 9-Dec-09 18.66 18.95 18.50 18.65 41,100 18.65 8-Dec-09 18.81 19.02 18.73 18.77 64,500 18.77 7-Dec-09 18.92 19.39 18.92 19.18 36,600 19.18 4-Dec-09 19.07 19.29 18.91 19.16 37,500 19.16 3-Dec-09 18.96 19.04 18.85 18.90 33,700 18.90 2-Dec-09 18.64 18.98 18.64 18.97 37,300 18.97 1-Dec-09 18.40 18.71 18.40 18.65 61,300 18.65 30-Nov-09 18.22 18.47 18.21 18.27 51,300 18.27 27-Nov-09 18.00 18.56 17.92 18.38 41,200 18.38 25-Nov-09 18.47 18.86 18.46 18.67 41,200 18.67 24-Nov-09 18.11 18.37 17.99 18.27 52,000 18.27 23-Nov-09 17.75 18.28 17.75 18.19 76,900 18.19 20-Nov-09 17.26 17.46 17.13 17.41 63,500 17.41 19-Nov-09 17.76 17.78 17.38 17.43 96,400 17.43 18-Nov-09 18.00 18.14 17.76 17.80 101,500 17.80 17-Nov-09 18.44 18.80 18.00 18.16 123,700 18.16 16-Nov-09 18.80 19.18 18.80 18.91 68,500 18.91 13-Nov-09 18.82 18.82 18.53 18.66 67,200 18.66 12-Nov-09 19.03 19.07 18.64 18.83 109,400 18.83 11-Nov-09 19.07 19.21 18.85 19.02 103,300 19.02 10-Nov-09 19.06 19.13 18.61 18.83 54,800 18.83 9-Nov-09 18.80 19.10 18.75 18.93 73,500 18.93 6-Nov-09 18.10 18.67 17.95 18.53 45,200 18.53 5-Nov-09 18.00 18.20 17.87 18.18 89,500 18.18 4-Nov-09 17.46 18.09 17.46 17.65 45,700 17.65 3-Nov-09 17.00 17.28 16.78 17.28 36,400 17.28 2-Nov-09 16.03 17.45 16.02 17.00 75,500 17.00 30-Oct-09 17.68 17.92 16.60 16.85 115,500 16.85 29-Oct-09 17.24 17.74 17.24 17.70 65,200 17.70 28-Oct-09 17.48 18.32 17.15 17.22 127,100 17.22 27-Oct-09 18.81 18.88 18.32 18.32 57,400 18.32 26-Oct-09 18.97 19.27 18.75 18.75 68,900 18.75 23-Oct-09 19.12 19.25 18.95 18.95 54,500 18.95 22-Oct-09 19.10 19.16 18.76 19.08 61,300 19.08 21-Oct-09 18.91 19.30 18.91 19.05 58,000 19.05 20-Oct-09 19.15 19.21 18.76 18.85 47,000 18.85 19-Oct-09 19.03 19.14 18.88 19.07 60,200 19.07 16-Oct-09 19.07 19.22 18.88 18.99 97,500 18.99 15-Oct-09 19.08 19.22 18.95 19.13 72,600 19.13 14-Oct-09 19.22 19.30 19.03 19.06 100,600 19.06 13-Oct-09 18.63 18.92 18.60 18.86 122,500 18.86 12-Oct-09 18.36 18.66 18.31 18.52 53,200 18.52 9-Oct-09 18.10 18.28 18.10 18.28 31,400 18.28 8-Oct-09 17.80 18.24 17.80 18.15 60,600 18.15 7-Oct-09 17.50 17.88 17.50 17.85 48,700 17.85 6-Oct-09 17.00 17.35 16.93 17.35 91,000 17.35 5-Oct-09 16.80 16.99 16.60 16.81 74,000 16.81 2-Oct-09 17.50 17.50 16.90 16.94 86,000 16.94 1-Oct-09 18.01 18.29 17.61 17.64 116,300 17.64 1-Oct-09 $ 0.498 Dividend 30-Sep-09 18.48 18.97 18.36 18.70 128,600 18.20 29-Sep-09 18.25 18.39 18.22 18.31 76,800 17.82 28-Sep-09 17.72 18.39 17.71 18.00 80,100 17.52 25-Sep-09 17.28 17.69 17.28 17.67 49,100 17.20 24-Sep-09 17.61 17.65 17.31 17.35 85,400 16.89 23-Sep-09 17.58 17.81 17.57 17.67 91,300 17.20 22-Sep-09 17.54 17.61 17.48 17.61 90,900 17.14 21-Sep-09 17.37 17.43 17.25 17.43 42,200 16.97 18-Sep-09 17.45 17.55 17.34 17.44 63,200 16.98 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions