Quantcast

ING Group, N.V. Perpetual Dent Secs 6.125% Historical Stock Prices

ISG 
$25.09
*  
0.03
0.12%
Get ISG Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading ISG now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.11 25.1899 25.0299 25.09 50,286
12/18/2018 25.15 25.1899 25.0299 25.09 50,286
12/17/2018 25.2 25.2199 25.1 25.12 39,734
12/14/2018 25.2 25.23 25.168 25.2 60,403
12/13/2018 25.34 25.34 25.2 25.3084 19,479
12/12/2018 25.27 25.35 25.26 25.3 25,405
12/11/2018 25.15 25.2414 25.1144 25.23 41,641
12/10/2018 25.07 25.15 24.98 25.11 60,426
12/07/2018 25.03 25.1603 25.03 25.08 83,974
12/06/2018 25.12 25.13 24.93 25.07 70,849
12/04/2018 25.17 25.17 25.1064 25.11 38,180
12/03/2018 25.11 25.165 25.0611 25.13 61,763
11/30/2018 25.14 25.17 25.1 25.11 155,314
11/29/2018 25.13 25.14 25.12 25.14 31,904
11/28/2018 25.17 25.17 25.03 25.07 50,966
11/27/2018 25.16 25.19 25.09 25.11 65,954
11/26/2018 25.07 25.11 25.04 25.06 152,895
11/23/2018 25.02 25.09 25.01 25.09 38,899
11/21/2018 25 25.09 25 25.08 37,337
11/20/2018 25.04 25.04 24.94 24.97 39,137
11/19/2018 25.1 25.1546 25.03 25.06 40,161
11/16/2018 25.14 25.2 25.1 25.1 19,792
11/15/2018 25.23 25.23 25.06 25.11 37,568
11/14/2018 25.22 25.3 25.19 25.2 89,491
11/13/2018 25.21 25.2607 25.2 25.26 14,792
11/12/2018 25.24 25.2666 25.16 25.21 33,451
11/09/2018 25.35 25.3597 25.24 25.24 110,244
11/08/2018 25.3 25.36 25.3 25.34 33,850
11/07/2018 25.25 25.36 25.25 25.26 31,871
11/06/2018 25.21 25.25 25.18 25.24 27,447
11/05/2018 25.21 25.27 25.17 25.195 9,080
11/02/2018 25.26 25.3298 25.16 25.17 13,359
11/01/2018 25.3 25.32 25.26 25.29 14,012
10/31/2018 25.3 25.341 25.26 25.26 17,307
10/30/2018 25.33 25.34 25.26 25.28 26,428
10/29/2018 25.32 25.35 25.32 25.33 12,909
10/26/2018 25.26 25.35 25.26 25.35 27,780
10/25/2018 25.35 25.35 25.3 25.34 34,732
10/24/2018 25.39 25.39 25.33 25.34 19,835
10/23/2018 25.3 25.4 25.3 25.39 26,090
10/22/2018 25.54 25.59 25.42 25.49 47,695
10/19/2018 25.16 25.69 25.16 25.69 150,449
10/18/2018 25.2 25.25 25.15 25.25 59,870
10/17/2018 25.2 25.2499 25.1 25.2 73,360
10/16/2018 25.05 25.1 25.0182 25.08 78,388
10/15/2018 25.07 25.07 25 25.03 38,941
10/12/2018 25.05 25.11 24.95 25.04 65,807
10/11/2018 25.09 25.09 25.01 25.02 27,554
10/10/2018 25.1 25.1 24.99 25.09 42,378
10/09/2018 25.13 25.135 25.07 25.0898 18,813
10/08/2018 25.06 25.14 25.02 25.0599 29,481
10/05/2018 25.03 25.18 25 25.06 50,066
10/04/2018 25.03 25.05 24.925 25 95,179
10/03/2018 25.23 25.32 25 25.06 55,384
10/02/2018 25.43 25.43 25.19 25.23 48,583
10/01/2018 25.39 25.4575 25.25 25.28 139,104
09/28/2018 25.5 25.5 25.35 25.35 56,821
09/27/2018 25.81 25.85 25.74 25.76 23,122
09/26/2018 25.84 25.86 25.7201 25.81 32,772
09/25/2018 25.82 25.87 25.7 25.83 39,470
09/24/2018 25.79 25.82 25.78 25.82 9,482
09/21/2018 25.79 25.81 25.72 25.76 241,499
09/20/2018 25.81 25.825 25.74 25.75 90,002
09/19/2018 25.86 25.86 25.75 25.81 56,298
09/18/2018 25.8 25.89 25.8 25.86 77,224
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ISG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio