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 (%)
Nov 30, 2017 14.80 14.90 14.70 14.70 12,111 +0.12(+0.82%)
Nov 29, 2017 14.74 14.74 14.48 14.58 30,369 +0.00(+0.02%)
Nov 28, 2017 14.58 14.62 14.51 14.58 17,371 +0.03(+0.19%)
Nov 27, 2017 14.75 14.79 14.55 14.55 12,038 -0.24(-1.62%)
Nov 24, 2017 14.81 14.86 14.79 14.79 10,909 +0.23(+1.58%)
Nov 22, 2017 14.49 14.56 14.36 14.56 24,346 +0.21(+1.46%)
Nov 21, 2017 14.46 14.47 14.35 14.35 12,974 -0.03(-0.22%)
Nov 20, 2017 14.53 14.53 14.34 14.38 19,669 -0.18(-1.22%)
Nov 17, 2017 14.62 14.70 14.56 14.56 24,749 -0.22(-1.47%)
Nov 16, 2017 14.66 14.85 14.63 14.78 9,443 +0.10(+0.66%)
Nov 15, 2017 14.69 14.83 14.66 14.68 21,878 +0.09(+0.62%)
Nov 14, 2017 14.55 14.60 14.52 14.59 30,655 +0.10(+0.69%)
Nov 13, 2017 14.53 14.60 14.37 14.49 7,967 +0.04(+0.28%)
Nov 10, 2017 14.70 14.73 14.42 14.45 28,750 -0.16(-1.10%)
Nov 09, 2017 14.45 14.76 14.45 14.61 8,110 +0.27(+1.88%)
Nov 08, 2017 14.67 14.67 14.34 14.34 17,220 -0.49(-3.30%)
Nov 07, 2017 14.95 15.04 14.82 14.83 19,179 -0.11(-0.74%)
Nov 06, 2017 15.01 15.06 14.94 14.94 5,942 -0.39(-2.57%)
Nov 03, 2017 15.29 15.39 15.18 15.33 10,734 -0.31(-1.96%)
Nov 02, 2017 15.54 15.65 15.54 15.64 9,484 +0.21(+1.36%)
Nov 01, 2017 15.43 15.69 15.43 15.43 28,734 -0.11(-0.71%)
Oct 31, 2017 15.42 15.54 15.38 15.54 14,187 +0.20(+1.30%)
Oct 30, 2017 15.23 15.44 15.23 15.34 3,796 -0.07(-0.45%)
Oct 27, 2017 15.31 15.42 15.20 15.41 3,325 -0.02(-0.10%)
Oct 26, 2017 15.64 15.66 15.40 15.43 5,348 -0.02(-0.16%)
Oct 25, 2017 15.83 15.83 15.45 15.45 8,734 -0.08(-0.48%)
Oct 24, 2017 15.60 15.72 15.46 15.53 11,374 -0.05(-0.35%)
Oct 23, 2017 15.38 15.59 15.33 15.58 8,996 -0.28(-1.77%)
Oct 20, 2017 15.76 15.86 15.62 15.86 16,539 +0.23(+1.47%)
Oct 19, 2017 15.59 15.66 15.43 15.63 8,593 -0.03(-0.19%)
Oct 18, 2017 15.40 15.66 15.40 15.66 8,618 +0.27(+1.75%)
Oct 17, 2017 15.30 15.39 15.16 15.39 14,384 +0.17(+1.08%)
Oct 16, 2017 15.24 15.35 15.14 15.22 4,242 +0.12(+0.77%)
Oct 13, 2017 15.30 15.36 15.08 15.11 6,009 -0.09(-0.61%)
Oct 12, 2017 15.35 15.40 15.15 15.20 713,174 -0.25(-1.62%)
Oct 11, 2017 15.50 15.50 15.15 15.45 1,069,108 -0.10(-0.64%)
Oct 10, 2017 15.20 15.60 15.20 15.55 1,680,749 +0.10(+0.65%)
Oct 09, 2017 15.40 15.60 15.25 15.45 441,040 +0.00(+0.00%)
Oct 06, 2017 15.45 15.50 15.25 15.45 1,290,423 -0.10(-0.64%)
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.