Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abn Amro Group NV ADR (OP: ABNRY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 12.96 13.12 12.83 13.03 71,167 -0.63(-4.61%)
May 30, 2018 13.34 13.69 13.31 13.66 71,115 +0.62(+4.75%)
May 29, 2018 13.27 13.31 13.01 13.04 38,190 -0.88(-6.31%)
May 25, 2018 13.92 13.92 13.92 0 -0.24(-1.71%)
May 24, 2018 14.15 14.20 14.00 14.16 30,309 -0.13(-0.91%)
May 23, 2018 14.19 14.30 14.10 14.29 31,021 -0.09(-0.59%)
May 22, 2018 14.41 14.46 14.36 14.38 50,323 +0.18(+1.23%)
May 21, 2018 14.18 14.21 14.05 14.20 27,843 +0.16(+1.14%)
May 18, 2018 14.13 14.15 14.04 14.04 13,412 -0.18(-1.27%)
May 17, 2018 14.37 14.37 14.18 14.22 35,220 -0.14(-0.97%)
May 16, 2018 14.15 14.39 14.15 14.36 16,375 -0.26(-1.78%)
May 15, 2018 14.67 14.68 14.57 14.62 15,170 -0.12(-0.85%)
May 14, 2018 14.76 14.80 14.69 14.74 22,188 -0.97(-6.19%)
May 11, 2018 15.66 15.75 15.66 15.72 7,279 +0.05(+0.31%)
May 10, 2018 15.61 15.67 15.54 15.67 12,760 +0.24(+1.56%)
May 09, 2018 15.37 15.44 15.33 15.43 9,211 +0.13(+0.85%)
May 08, 2018 15.30 15.34 15.26 15.30 12,898 -0.05(-0.36%)
May 07, 2018 15.26 15.41 15.26 15.36 32,256 -0.14(-0.94%)
May 04, 2018 15.37 15.50 15.37 15.50 8,246 -0.04(-0.26%)
May 03, 2018 15.41 15.54 15.33 15.54 26,840 -0.11(-0.67%)
May 02, 2018 15.59 15.85 15.49 15.64 19,530 +0.29(+1.86%)
May 01, 2018 15.44 15.54 15.25 15.36 17,179 -0.04(-0.26%)
Apr 30, 2018 15.52 15.55 15.40 15.40 16,266 -0.21(-1.35%)
Apr 27, 2018 15.47 15.61 15.47 15.61 9,908 +0.01(+0.06%)
Apr 26, 2018 15.59 15.65 15.46 15.60 17,775 +0.05(+0.32%)
Apr 25, 2018 15.49 15.62 15.49 15.55 12,545 -0.05(-0.32%)
Apr 24, 2018 15.70 15.80 15.56 15.60 15,419 -0.09(-0.57%)
Apr 23, 2018 15.64 15.79 15.61 15.69 14,097 +0.09(+0.58%)
Apr 20, 2018 15.49 15.64 15.48 15.60 20,876 +0.03(+0.19%)
Apr 19, 2018 15.40 15.58 15.40 15.57 7,546 +0.24(+1.57%)
Apr 18, 2018 15.34 15.35 15.27 15.33 6,034 +0.05(+0.33%)
Apr 17, 2018 15.39 15.39 15.18 15.28 13,546 -0.02(-0.13%)
Apr 16, 2018 15.35 15.41 15.29 15.30 27,133 +0.07(+0.46%)
Apr 13, 2018 15.31 15.31 15.14 15.23 10,498 -0.08(-0.52%)
Apr 12, 2018 15.22 15.35 15.22 15.31 12,286 -0.02(-0.13%)
Apr 11, 2018 15.30 15.37 15.25 15.33 11,910 -0.13(-0.84%)
Apr 10, 2018 15.44 15.48 15.37 15.46 7,693 +0.35(+2.32%)
Apr 09, 2018 15.20 15.29 15.11 15.11 19,667 +0.09(+0.60%)
Apr 06, 2018 15.15 15.17 15.00 15.02 22,807 -0.20(-1.31%)
Apr 05, 2018 15.23 15.32 15.21 15.22 32,153 +0.07(+0.46%)
Apr 04, 2018 15.02 15.15 15.02 15.15 39,357 +0.12(+0.80%)
Apr 03, 2018 14.99 15.03 14.91 15.03 19,255 +0.10(+0.67%)
Apr 02, 2018 14.96 14.96 14.69 14.93 12,544 -0.11(-0.73%)
Mar 29, 2018 15.04 15.04 15.04 0 +0.31(+2.10%)
Mar 28, 2018 14.73 14.82 14.73 14.73 7,660 +0.22(+1.52%)
Mar 27, 2018 14.68 14.71 14.51 14.51 41,040 -0.33(-2.22%)
Mar 26, 2018 14.74 14.84 14.66 14.84 40,466 +0.19(+1.30%)
Mar 23, 2018 14.65 14.80 14.50 14.65 23,041 +0.10(+0.69%)
Mar 22, 2018 14.82 14.88 14.55 14.55 30,472 -0.78(-5.09%)
Mar 21, 2018 15.21 15.35 15.12 15.33 8,904 +0.11(+0.74%)
Mar 20, 2018 15.22 15.29 15.18 15.22 12,759 -0.00(-0.01%)
Mar 19, 2018 15.42 15.42 15.11 15.22 16,135 -0.16(-1.04%)
Mar 16, 2018 15.28 15.39 15.26 15.38 11,982 +0.37(+2.47%)
Mar 15, 2018 15.02 15.15 14.98 15.01 26,759 -0.05(-0.33%)
Mar 14, 2018 15.22 15.22 15.01 15.06 139,828 -0.34(-2.21%)
Mar 13, 2018 15.55 15.55 15.36 15.40 10,884 -0.08(-0.52%)
Mar 12, 2018 15.36 15.48 15.34 15.48 35,364 +0.00(+0.00%)
Mar 09, 2018 15.44 15.55 15.40 15.48 29,925 -0.06(-0.39%)
Mar 08, 2018 15.54 15.58 15.44 15.54 33,503 +0.20(+1.30%)
Mar 07, 2018 15.33 15.34 15.24 15.34 21,856 -0.09(-0.58%)
Mar 06, 2018 15.43 15.46 15.31 15.43 24,129 +0.23(+1.51%)
Mar 05, 2018 15.06 15.21 15.05 15.20 20,550 -0.05(-0.33%)
Mar 02, 2018 15.19 15.25 15.12 15.25 17,270 -0.07(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.