Quantcast

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

ISG 
$25.2
*  
0.12
0.48%
Get ISG Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading ISG now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    ISG Pre-Market
 
 
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 17-JUL-2018 TO 17-OCT-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 25.15 25.2499 25.10 25.20 72,055
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
09/17/2018 25.63 25.85 25.63 25.79 105,686
09/14/2018 25.52 25.6 25.49 25.59 40,699
09/13/2018 25.52 25.5719 25.5143 25.53 28,691
09/12/2018 25.55 25.55 25.49 25.52 19,278
09/11/2018 25.51 25.5701 25.47 25.54 32,526
09/10/2018 25.47 25.56 25.44 25.51 48,871
09/07/2018 25.56 25.56 25.38 25.42 68,054
09/06/2018 25.6 25.6053 25.54 25.56 40,380
09/05/2018 25.64 25.64 25.55 25.57 36,383
09/04/2018 25.64 25.7 25.61 25.61 26,562
08/31/2018 25.65 25.67 25.64 25.64 42,046
08/30/2018 25.65 25.73 25.61 25.66 43,963
08/29/2018 25.68 25.68 25.63 25.63 30,123
08/28/2018 25.63 25.67 25.6205 25.64 43,881
08/27/2018 25.69 25.69 25.618 25.65 8,475
08/24/2018 25.659 25.69 25.621 25.69 16,721
08/23/2018 25.64 25.66 25.61 25.65 31,387
08/22/2018 25.59 25.65 25.58 25.62 52,830
08/21/2018 25.59 25.6199 25.59 25.59 52,568
08/20/2018 25.55 25.6398 25.52 25.59 74,527
08/17/2018 25.59 25.63 25.59 25.59 10,693
08/16/2018 25.55 25.6126 25.53 25.59 50,270
08/15/2018 25.6 25.62 25.5495 25.62 29,485
08/14/2018 25.55 25.6625 25.55 25.6 41,647
08/13/2018 25.62 25.6561 25.57 25.59 34,761
08/10/2018 25.67 25.67 25.62 25.62 10,313
08/09/2018 25.62 25.69 25.62 25.66 4,607
08/08/2018 25.725 25.74 25.65 25.65 19,742
08/07/2018 25.65 25.7152 25.65 25.69 10,854
08/06/2018 25.65 25.72 25.65 25.66 21,620
08/03/2018 25.72 25.72 25.6 25.64 38,611
08/02/2018 25.65 25.75 25.65 25.72 9,538
08/01/2018 25.8 25.8 25.6989 25.73 12,943
07/31/2018 25.78 25.8 25.765 25.78 13,358
07/30/2018 25.81 25.8528 25.7901 25.82 12,385
07/27/2018 25.79 25.8613 25.79 25.83 13,279
07/26/2018 25.85 25.85 25.8101 25.84 26,669
07/25/2018 25.88 25.88 25.8004 25.8641 23,773
07/24/2018 25.88 25.91 25.81 25.9 53,731
07/23/2018 25.91 25.94 25.85 25.92 43,129
07/20/2018 25.74 25.97 25.74 25.97 44,253
07/19/2018 25.78 25.83 25.64 25.745 21,903
07/18/2018 25.85 25.85 25.75 25.75 16,859
07/17/2018 25.78 25.85 25.77 25.78 16,093
*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