IGD: Historical Prices for ING GL EQ DIV & PRM

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.35	12.59	12.33	12.57	319,600	12.57
24-Nov-09	12.20	12.39	12.18	12.32	526,000	12.32
23-Nov-09	12.08	12.24	12.08	12.21	489,800	12.21
20-Nov-09	11.94	12.13	11.90	12.06	491,800	12.06
19-Nov-09	11.64	12.02	11.58	12.00	721,700	12.00
18-Nov-09	12.16	12.16	11.53	11.74	1,943,900	11.74
17-Nov-09	12.59	12.79	12.07	12.17	1,418,000	12.17
16-Nov-09	13.21	13.27	13.08	13.20	368,100	13.20
13-Nov-09	13.01	13.19	13.01	13.09	249,900	13.09
12-Nov-09	13.18	13.23	13.00	13.02	263,300	13.02
11-Nov-09	13.10	13.23	13.05	13.13	338,800	13.13
10-Nov-09	12.88	13.00	12.80	13.00	316,500	13.00
9-Nov-09	12.86	12.98	12.86	12.98	300,500	12.98
6-Nov-09	12.68	12.83	12.60	12.81	230,000	12.81
5-Nov-09	12.57	12.87	12.57	12.84	213,600	12.84
4-Nov-09	12.58	12.70	12.55	12.55	266,800	12.55
3-Nov-09	12.46	12.53	12.32	12.52	244,700	12.52
2-Nov-09	12.34	12.65	12.31	12.50	313,500	12.50
2-Nov-09	$ 0.156 Dividend
30-Oct-09	12.76	12.77	12.52	12.54	417,400	12.38
29-Oct-09	12.66	12.90	12.36	12.74	452,800	12.58
28-Oct-09	13.01	13.05	12.50	12.51	573,900	12.35
27-Oct-09	13.25	13.33	13.01	13.02	420,400	12.86
26-Oct-09	13.24	13.39	13.21	13.28	312,500	13.11
23-Oct-09	13.25	13.36	13.22	13.24	321,400	13.08
22-Oct-09	13.15	13.25	13.10	13.20	311,800	13.04
21-Oct-09	13.15	13.28	13.12	13.17	255,800	13.01
20-Oct-09	13.38	13.39	13.16	13.17	332,000	13.01
19-Oct-09	13.05	13.29	13.03	13.28	310,000	13.11
16-Oct-09	12.94	13.05	12.91	13.02	233,100	12.86
15-Oct-09	13.01	13.02	12.91	12.98	323,500	12.82
14-Oct-09	12.86	13.09	12.81	12.86	421,800	12.70
13-Oct-09	12.80	12.84	12.66	12.79	308,300	12.63
12-Oct-09	12.75	12.99	12.70	12.85	307,200	12.69
9-Oct-09	12.58	12.72	12.58	12.72	223,300	12.56
8-Oct-09	12.44	12.75	12.44	12.63	347,600	12.47
7-Oct-09	12.45	12.50	12.32	12.43	324,600	12.28
6-Oct-09	12.40	12.62	12.33	12.47	421,100	12.31
5-Oct-09	12.02	12.37	12.02	12.37	463,000	12.22
2-Oct-09	12.02	12.35	11.61	12.02	1,373,000	11.87
1-Oct-09	12.96	13.00	12.45	12.50	902,200	12.34
1-Oct-09	$ 0.156 Dividend
30-Sep-09	13.38	13.49	13.26	13.27	478,500	12.95
29-Sep-09	13.40	13.46	13.31	13.36	427,000	13.04
28-Sep-09	13.10	13.39	13.10	13.37	249,400	13.05
25-Sep-09	12.96	13.24	12.96	13.13	466,900	12.81
24-Sep-09	13.27	13.44	12.95	13.00	533,400	12.69
23-Sep-09	13.37	13.45	13.24	13.28	525,300	12.96
22-Sep-09	13.28	13.55	13.25	13.40	461,600	13.08
21-Sep-09	13.45	13.45	13.11	13.23	581,600	12.91
18-Sep-09	13.39	13.49	13.36	13.46	316,300	13.14
17-Sep-09	13.15	13.47	13.14	13.36	321,100	13.04
16-Sep-09	13.00	13.25	12.98	13.14	399,700	12.82
15-Sep-09	12.81	12.98	12.78	12.98	260,100	12.67
14-Sep-09	12.42	12.80	12.42	12.77	244,200	12.46
11-Sep-09	12.61	12.85	12.61	12.79	244,200	12.48
10-Sep-09	12.80	12.85	12.70	12.82	252,200	12.51
9-Sep-09	12.67	12.75	12.66	12.73	233,400	12.42
8-Sep-09	12.60	12.70	12.59	12.69	250,900	12.38
4-Sep-09	12.33	12.62	12.33	12.53	258,500	12.23
3-Sep-09	12.32	12.59	12.30	12.57	221,100	12.27
2-Sep-09	12.19	12.31	12.15	12.28	278,200	11.98
1-Sep-09	12.70	12.72	12.31	12.31	302,900	12.01
1-Sep-09	$ 0.156 Dividend
31-Aug-09	12.88	12.92	12.73	12.86	394,500	12.40
28-Aug-09	12.77	12.82	12.70	12.79	246,700	12.33
27-Aug-09	12.97	12.98	12.67	12.74	329,000	12.28
26-Aug-09	12.70	12.88	12.66	12.80	334,200	12.34
25-Aug-09	12.92	12.96	12.76	12.79	345,800	12.33
* 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