Quantcast

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

ISG 
$25.791
*  
0.011
0.04%
Get ISG Alerts
*Delayed - data as of Jul. 18, 2018 11:04 ET  -  Find a broker to begin trading ISG now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    ISG Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
11:04 25.82 25.85 25.79 25.791 3,031
07/17/2018 25.78 25.85 25.77 25.78 16,093
07/16/2018 25.93 25.93 25.77 25.77 27,286
07/13/2018 25.84 25.93 25.74 25.78 32,324
07/12/2018 25.99 26.001 25.84 25.88 47,731
07/11/2018 25.93 26.02 25.93 26 23,335
07/10/2018 25.94 26.0101 25.9248 25.99 444,305
07/09/2018 25.9 25.97 25.9 25.94 169,975
07/06/2018 25.95 26.01 25.9438 25.99 31,580
07/05/2018 25.85 25.98 25.814 25.95 42,681
07/03/2018 25.78 25.86 25.78 25.85 39,957
07/02/2018 25.57 25.89 25.57 25.78 41,966
06/29/2018 25.56 25.69 25.56 25.62 41,841
06/28/2018 25.48 25.63 25.46 25.56 71,180
06/27/2018 25.91 25.95 25.9 25.91 14,211
06/26/2018 25.91 25.97 25.91 25.93 30,263
06/25/2018 25.92 25.92 25.85 25.89 63,224
06/22/2018 25.9 25.95 25.9 25.95 35,325
06/21/2018 25.92 25.9421 25.88 25.9 57,859
06/20/2018 25.9 25.95 25.88 25.93 32,376
06/19/2018 25.88 25.89 25.84 25.89 58,939
06/18/2018 25.92 25.97 25.87 25.87 43,286
06/15/2018 25.85 26 25.85 25.91 258,915
06/14/2018 25.89 25.89 25.78 25.83 84,921
06/13/2018 25.92 25.96 25.82 25.87 58,975
06/12/2018 26.05 26.06 25.82 25.92 50,931
06/11/2018 26.07 26.079 26 26.04 62,013
06/08/2018 26.12 26.12 26.03 26.04 83,924
06/07/2018 26.1 26.12 26.0201 26.12 21,276
06/06/2018 26.02 26.19 25.99 26.1 29,620
06/05/2018 25.89 26.02 25.89 26.02 39,384
06/04/2018 25.94 25.96 25.871 25.95 23,260
06/01/2018 25.72 25.94 25.72 25.94 30,498
05/31/2018 25.65 25.8 25.65 25.78 39,928
05/30/2018 25.65 25.75 25.65 25.69 10,486
05/29/2018 25.62 25.7 25.62 25.65 21,866
05/25/2018 25.68 25.77 25.65 25.71 17,339
05/24/2018 25.69 25.86 25.61 25.86 34,426
05/23/2018 25.59 25.69 25.59 25.69 16,778
05/22/2018 25.58 25.61 25.56 25.57 38,915
05/21/2018 25.61 25.61 25.56 25.56 23,965
05/18/2018 25.58 25.65 25.58 25.64 10,826
05/17/2018 25.6 25.65 25.57 25.573 13,524
05/16/2018 25.56 25.67 25.56 25.58 13,730
05/15/2018 25.63 25.6303 25.57 25.6 5,749
05/14/2018 25.66 25.69 25.58 25.69 12,750
05/11/2018 25.64 25.74 25.61 25.74 32,692
05/10/2018 25.56 25.66 25.56 25.64 21,939
05/09/2018 25.61 25.61 25.5 25.57 29,708
05/08/2018 25.47 25.67 25.47 25.61 27,242
05/07/2018 25.44 25.534 25.44 25.534 13,440
05/04/2018 25.42 25.56 25.41 25.47 24,924
05/03/2018 25.45 25.52 25.4001 25.42 22,691
05/02/2018 25.41 25.43 25.4 25.43 14,151
05/01/2018 25.38 25.409 25.37 25.4 7,760
04/30/2018 25.42 25.43 25.36 25.37 25,222
04/27/2018 25.41 25.44 25.4 25.4 7,743
04/26/2018 25.45 25.46 25.4 25.42 29,632
04/25/2018 25.45 25.5 25.4 25.41 34,686
04/24/2018 25.49 25.4901 25.38 25.4 37,728
04/23/2018 25.6815 25.6815 25.48 25.52 23,158
04/20/2018 25.55 25.69 25.45 25.66 72,432
04/19/2018 25.45 25.53 25.44 25.49 21,009
04/18/2018 25.45 25.5 25.43 25.47 20,394
04/17/2018 25.53 25.73 25.38 25.58 38,629
*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