IDG: Historical Prices for ING GROEP NV PERP

Date	Open	High	Low	Close	Volume	Adj Close*
30-Nov-09	17.74	18.44	17.74	18.35	131,900	18.35
27-Nov-09	18.09	18.43	17.95	18.14	115,000	18.14
25-Nov-09	18.36	18.63	18.35	18.59	70,700	18.59
24-Nov-09	18.38	18.38	18.14	18.37	115,200	18.37
23-Nov-09	18.43	18.44	18.14	18.31	108,100	18.31
20-Nov-09	18.13	18.24	18.04	18.06	65,000	18.06
19-Nov-09	18.24	18.41	18.10	18.29	167,200	18.29
18-Nov-09	18.13	18.63	18.13	18.47	238,000	18.47
17-Nov-09	17.77	18.19	17.77	18.08	119,400	18.08
16-Nov-09	18.28	18.49	18.18	18.24	104,900	18.24
13-Nov-09	18.14	18.59	18.08	18.18	196,300	18.18
12-Nov-09	18.05	18.18	17.76	18.17	173,300	18.17
11-Nov-09	17.71	18.10	17.71	17.99	242,800	17.99
10-Nov-09	17.35	17.62	17.25	17.50	205,000	17.50
9-Nov-09	17.14	17.59	17.14	17.50	124,700	17.50
6-Nov-09	17.32	17.54	17.30	17.34	114,100	17.34
5-Nov-09	17.17	17.68	17.17	17.53	232,700	17.53
4-Nov-09	17.20	17.40	17.13	17.33	163,000	17.33
3-Nov-09	16.76	17.44	16.54	17.16	310,700	17.16
2-Nov-09	17.76	17.76	16.92	17.26	142,900	17.26
30-Oct-09	17.82	18.00	17.51	17.64	153,600	17.64
29-Oct-09	17.36	18.08	17.35	18.05	213,200	18.05
28-Oct-09	17.57	17.73	16.84	17.30	294,600	17.30
27-Oct-09	18.39	18.43	17.63	17.94	457,300	17.94
26-Oct-09	17.40	18.90	17.30	18.40	1,297,400	18.40
23-Oct-09	16.50	16.69	16.43	16.67	128,500	16.67
22-Oct-09	16.33	16.65	16.30	16.58	125,700	16.58
21-Oct-09	16.40	16.81	16.17	16.40	254,700	16.40
20-Oct-09	16.95	16.98	16.52	16.55	111,700	16.55
19-Oct-09	17.18	17.18	16.70	16.86	109,800	16.86
16-Oct-09	16.78	17.19	16.74	16.97	116,200	16.97
15-Oct-09	16.85	17.13	16.84	16.91	171,800	16.91
14-Oct-09	17.00	17.00	16.80	16.83	115,700	16.83
13-Oct-09	16.86	16.88	16.70	16.72	63,100	16.72
12-Oct-09	17.05	17.20	16.93	16.94	62,400	16.94
9-Oct-09	17.09	17.34	17.00	17.00	156,200	17.00
8-Oct-09	16.52	17.34	16.52	17.09	141,800	17.09
7-Oct-09	16.19	16.78	16.18	16.70	152,700	16.70
6-Oct-09	16.16	16.30	16.12	16.20	222,100	16.20
5-Oct-09	16.05	16.20	15.80	15.99	182,100	15.99
2-Oct-09	16.10	16.21	15.86	16.04	206,300	16.04
1-Oct-09	16.60	16.65	16.25	16.27	206,700	16.27
30-Sep-09	16.75	16.79	16.57	16.60	469,800	16.60
29-Sep-09	17.00	17.01	16.51	16.67	179,900	16.67
29-Sep-09	$ 0.461 Dividend
28-Sep-09	17.40	17.51	17.26	17.45	180,000	16.99
25-Sep-09	17.09	17.48	17.01	17.40	222,400	16.94
24-Sep-09	17.08	17.23	16.99	17.09	174,000	16.64
23-Sep-09	17.14	17.16	16.94	17.07	279,600	16.62
22-Sep-09	16.89	17.56	16.88	16.96	206,900	16.51
21-Sep-09	16.92	17.04	16.77	16.94	141,000	16.49
18-Sep-09	17.40	17.40	16.89	17.10	178,600	16.65
17-Sep-09	16.90	17.23	16.70	17.06	237,700	16.61
16-Sep-09	16.25	16.97	16.25	16.89	338,900	16.44
15-Sep-09	15.71	16.26	15.71	16.20	272,200	15.77
14-Sep-09	15.45	16.03	15.40	15.96	270,500	15.54
11-Sep-09	15.58	15.66	15.42	15.53	166,000	15.12
10-Sep-09	15.10	15.49	15.05	15.44	235,200	15.03
9-Sep-09	15.11	15.36	15.00	15.22	214,700	14.82
8-Sep-09	15.00	15.20	14.87	15.03	205,500	14.63
4-Sep-09	15.00	15.09	14.68	14.86	187,600	14.47
3-Sep-09	14.72	15.13	14.72	14.90	275,500	14.51
2-Sep-09	14.25	14.84	14.18	14.67	432,900	14.28
1-Sep-09	14.31	14.65	14.11	14.15	313,900	13.78
31-Aug-09	14.30	14.48	14.00	14.45	418,500	14.07
28-Aug-09	13.35	14.39	13.35	14.39	602,200	14.01
27-Aug-09	14.28	14.28	12.65	12.82	1,292,000	12.48
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions