ING: Historical Prices for ING GROUP NV ADS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	14.38	14.50	14.20	14.26	2,605,400	14.26
20-Nov-09	13.77	13.91	13.70	13.78	2,946,600	13.78
19-Nov-09	14.54	14.54	14.12	14.35	2,257,900	14.35
18-Nov-09	14.43	14.47	14.26	14.42	2,093,300	14.42
17-Nov-09	14.79	14.84	14.38	14.57	2,038,200	14.57
16-Nov-09	14.90	15.12	14.70	14.81	2,333,000	14.81
13-Nov-09	14.63	14.98	14.55	14.88	3,145,200	14.88
12-Nov-09	14.99	15.11	14.68	14.73	3,070,900	14.73
11-Nov-09	15.32	15.45	15.05	15.29	3,577,400	15.29
10-Nov-09	14.28	14.58	14.17	14.50	2,487,700	14.50
9-Nov-09	14.45	15.05	14.45	14.98	5,728,200	14.98
6-Nov-09	13.95	14.17	13.87	14.07	2,558,700	14.07
5-Nov-09	14.02	14.46	13.89	14.42	3,968,500	14.42
4-Nov-09	13.67	13.73	13.30	13.35	10,124,400	13.35
3-Nov-09	12.73	13.20	12.64	13.10	3,072,300	13.10
2-Nov-09	12.70	13.46	12.60	12.91	4,345,100	12.91
30-Oct-09	13.34	13.43	12.82	12.90	5,663,900	12.90
29-Oct-09	13.49	13.75	13.24	13.71	5,078,900	13.71
28-Oct-09	12.86	12.99	12.34	12.45	7,012,500	12.45
27-Oct-09	13.84	14.16	12.89	12.96	9,989,600	12.96
26-Oct-09	15.56	15.60	14.02	14.10	10,469,000	14.10
23-Oct-09	17.63	17.71	17.28	17.37	1,687,700	17.37
22-Oct-09	17.15	17.52	17.03	17.48	2,179,900	17.48
21-Oct-09	17.69	18.14	17.49	17.51	1,698,700	17.51
20-Oct-09	18.28	18.33	17.84	18.03	1,090,400	18.03
19-Oct-09	18.19	18.53	18.05	18.36	1,021,100	18.36
16-Oct-09	18.00	18.20	17.78	17.98	1,645,600	17.98
15-Oct-09	18.63	18.89	18.58	18.85	1,484,900	18.85
14-Oct-09	18.59	18.73	18.40	18.73	1,073,700	18.73
13-Oct-09	18.11	18.23	17.90	18.18	1,401,800	18.18
12-Oct-09	18.25	18.49	18.19	18.36	1,015,900	18.36
9-Oct-09	18.33	18.46	18.14	18.32	1,036,200	18.32
8-Oct-09	18.17	18.48	18.02	18.26	1,888,300	18.26
7-Oct-09	17.33	17.47	17.16	17.27	1,545,700	17.27
6-Oct-09	16.80	17.23	16.80	17.00	2,026,500	17.00
5-Oct-09	15.97	16.38	15.87	16.38	1,988,200	16.38
2-Oct-09	15.75	16.22	15.65	15.88	2,997,800	15.88
1-Oct-09	17.64	17.65	16.52	16.58	1,980,100	16.58
30-Sep-09	17.95	18.04	17.43	17.83	3,132,000	17.83
29-Sep-09	17.12	17.29	17.02	17.13	1,242,800	17.13
28-Sep-09	16.63	17.07	16.60	17.05	745,000	17.05
25-Sep-09	16.63	16.74	16.38	16.50	1,334,700	16.50
24-Sep-09	17.04	17.13	16.16	16.31	1,630,900	16.31
23-Sep-09	17.08	17.28	16.75	16.75	1,144,700	16.75
22-Sep-09	16.76	17.03	16.64	17.00	1,488,600	17.00
21-Sep-09	16.45	16.70	16.32	16.62	1,312,700	16.62
18-Sep-09	16.94	16.98	16.68	16.85	1,264,600	16.85
17-Sep-09	16.47	16.82	16.45	16.63	1,717,100	16.63
16-Sep-09	16.27	16.70	16.07	16.66	1,986,900	16.66
15-Sep-09	15.47	15.80	15.39	15.71	2,294,200	15.71
14-Sep-09	15.76	16.12	15.72	16.03	2,121,800	16.03
11-Sep-09	16.51	16.60	16.29	16.42	2,041,800	16.42
10-Sep-09	16.47	16.80	16.30	16.74	2,199,600	16.74
9-Sep-09	16.03	16.28	15.89	16.15	2,722,000	16.15
8-Sep-09	15.95	16.04	15.63	16.02	2,221,500	16.02
4-Sep-09	14.70	15.29	14.63	15.29	1,967,600	15.29
3-Sep-09	14.67	14.70	14.24	14.46	2,083,600	14.46
2-Sep-09	13.76	13.97	13.70	13.75	2,419,900	13.75
1-Sep-09	14.96	15.35	14.06	14.12	4,034,800	14.12
31-Aug-09	15.08	15.22	14.93	15.07	2,500,300	15.07
28-Aug-09	15.60	15.64	15.11	15.36	1,872,300	15.36
27-Aug-09	15.19	15.22	14.64	15.08	1,757,100	15.08
26-Aug-09	15.00	15.10	14.76	14.95	1,526,800	14.95
25-Aug-09	14.54	14.87	14.40	14.69	1,592,800	14.69
24-Aug-09	14.34	14.49	14.10	14.14	1,502,300	14.14
21-Aug-09	13.44	13.80	13.42	13.79	2,180,500	13.79
* 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