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, 2019 10.52 10.56 10.48 10.52 64,900 -0.11(-1.03%)
May 30, 2019 10.60 10.65 10.54 10.63 75,801 +0.09(+0.85%)
May 29, 2019 10.49 10.59 10.46 10.54 115,902 -0.02(-0.19%)
May 28, 2019 10.65 10.67 10.54 10.56 41,427 -0.10(-0.94%)
May 24, 2019 10.69 10.69 10.61 10.66 42,200 +0.22(+2.11%)
May 23, 2019 10.34 10.51 10.34 10.44 130,607 -0.07(-0.67%)
May 22, 2019 10.52 10.55 10.48 10.51 62,354 -0.16(-1.52%)
May 21, 2019 10.62 10.69 10.60 10.67 68,530 +0.12(+1.16%)
May 20, 2019 10.62 10.66 10.55 10.55 100,074 -0.10(-0.94%)
May 17, 2019 10.65 10.72 10.61 10.65 48,000 -0.07(-0.70%)
May 16, 2019 10.75 10.82 10.72 10.72 69,148 -0.04(-0.33%)
May 15, 2019 10.78 10.89 10.75 10.76 84,759 +0.08(+0.75%)
May 14, 2019 10.62 10.77 10.61 10.68 98,465 +0.09(+0.85%)
May 13, 2019 10.70 10.71 10.55 10.59 92,393 -0.29(-2.71%)
May 10, 2019 10.89 10.93 10.81 10.88 1,182,200 +0.07(+0.69%)
May 09, 2019 10.91 10.92 10.77 10.81 336,512 -0.20(-1.82%)
May 08, 2019 11.07 11.13 11.01 11.01 46,885 -0.17(-1.52%)
May 07, 2019 11.22 11.22 11.08 11.18 41,186 -0.26(-2.29%)
May 06, 2019 11.34 11.51 11.33 11.44 81,049 -0.16(-1.36%)
May 03, 2019 11.50 11.64 11.43 11.60 35,500 +0.17(+1.49%)
May 02, 2019 11.50 11.55 11.43 11.43 45,563 -0.21(-1.79%)
May 01, 2019 11.80 11.88 11.63 11.64 37,447 -0.09(-0.78%)
Apr 30, 2019 11.74 11.88 11.69 11.73 52,048 +0.09(+0.77%)
Apr 29, 2019 11.59 11.67 11.59 11.64 41,961 +0.07(+0.61%)
Apr 26, 2019 11.49 11.59 11.49 11.57 47,300 -0.42(-3.49%)
Apr 25, 2019 11.78 12.03 11.78 11.99 60,710 +0.07(+0.57%)
Apr 24, 2019 11.93 11.97 11.85 11.92 36,329 -0.28(-2.30%)
Apr 23, 2019 12.04 12.27 12.02 12.20 36,889 -0.15(-1.17%)
Apr 22, 2019 12.26 12.45 12.22 12.35 30,880 +0.10(+0.78%)
Apr 18, 2019 12.26 12.37 12.21 12.25 57,700 -0.07(-0.58%)
Apr 17, 2019 12.30 12.35 12.26 12.32 32,741 +0.20(+1.67%)
Apr 16, 2019 12.17 12.21 12.11 12.12 44,210 +0.01(+0.08%)
Apr 15, 2019 12.00 12.11 12.00 12.11 276,915 +0.14(+1.17%)
Apr 12, 2019 11.98 11.99 11.91 11.97 12,500 +0.23(+1.96%)
Apr 11, 2019 11.80 11.86 11.74 11.74 64,911 +0.03(+0.21%)
Apr 10, 2019 11.67 11.74 11.62 11.71 70,964 -0.11(-0.93%)
Apr 09, 2019 11.80 11.88 11.77 11.82 41,383 +0.19(+1.68%)
Apr 08, 2019 11.60 11.67 11.59 11.63 27,090 -0.04(-0.34%)
Apr 05, 2019 11.63 11.69 11.62 11.67 26,400 +0.04(+0.39%)
Apr 04, 2019 11.58 11.66 11.58 11.62 61,786 +0.07(+0.61%)
Apr 03, 2019 11.55 11.57 11.52 11.55 22,997 +0.23(+2.08%)
Apr 02, 2019 11.25 11.35 11.25 11.32 64,460 -0.07(-0.61%)
Apr 01, 2019 11.30 11.41 11.30 11.39 83,425 +0.15(+1.33%)
Mar 29, 2019 11.17 11.29 11.13 11.24 32,400 +0.07(+0.63%)
Mar 28, 2019 11.14 11.19 11.08 11.17 77,705 +0.02(+0.13%)
Mar 27, 2019 11.12 11.24 11.11 11.15 54,875 +0.39(+3.62%)
Mar 26, 2019 10.85 10.85 10.74 10.77 126,236 +0.01(+0.05%)
Mar 25, 2019 10.79 10.81 10.72 10.76 117,421 -0.24(-2.18%)
Mar 22, 2019 11.05 11.07 10.91 11.00 65,100 -0.27(-2.40%)
Mar 21, 2019 11.34 11.37 11.24 11.27 31,822 -0.27(-2.30%)
Mar 20, 2019 11.46 11.63 11.40 11.54 27,376 -0.02(-0.17%)
Mar 19, 2019 11.72 11.76 11.52 11.55 151,538 -0.20(-1.70%)
Mar 18, 2019 11.74 11.76 11.69 11.76 105,572 +0.22(+1.91%)
Mar 15, 2019 11.52 11.56 11.49 11.54 319,800 +0.10(+0.83%)
Mar 14, 2019 11.37 11.46 11.37 11.44 37,998 +0.10(+0.93%)
Mar 13, 2019 11.25 11.35 11.24 11.34 35,338 +0.16(+1.43%)
Mar 12, 2019 11.25 11.26 11.13 11.18 63,552 -0.09(-0.84%)
Mar 11, 2019 11.24 11.28 11.22 11.27 73,044 +0.18(+1.67%)
Mar 08, 2019 11.09 11.13 11.04 11.09 46,200 -0.35(-3.10%)
Mar 07, 2019 11.62 11.62 11.39 11.44 48,937 -0.38(-3.26%)
Mar 06, 2019 11.78 11.90 11.73 11.82 41,351 +0.07(+0.64%)
Mar 05, 2019 11.75 11.79 11.66 11.75 40,536 -0.08(-0.68%)
Mar 04, 2019 11.90 11.94 11.81 11.83 39,021 -0.11(-0.92%)
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.