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 (%)
Dec 31, 2018 11.74 11.85 11.61 11.61 329,300 +0.10(+0.87%)
Dec 28, 2018 11.64 11.69 11.51 11.51 188,700 +0.12(+1.05%)
Dec 27, 2018 11.38 11.45 11.19 11.39 249,386 -0.03(-0.26%)
Dec 26, 2018 11.19 11.54 11.15 11.42 132,671 +0.19(+1.69%)
Dec 24, 2018 11.49 11.56 11.20 11.23 138,200 -0.22(-1.92%)
Dec 21, 2018 11.48 11.65 11.38 11.45 177,500 -0.15(-1.29%)
Dec 20, 2018 11.76 11.78 11.53 11.60 210,939 -0.45(-3.73%)
Dec 19, 2018 12.20 12.30 11.97 12.05 123,930 +0.10(+0.84%)
Dec 18, 2018 12.10 12.11 11.93 11.95 210,168 +0.04(+0.38%)
Dec 17, 2018 12.03 12.06 11.88 11.90 175,288 -0.12(-0.96%)
Dec 14, 2018 11.98 12.09 11.98 12.02 135,300 -0.27(-2.16%)
Dec 13, 2018 12.28 12.38 12.21 12.29 183,312 +0.08(+0.66%)
Dec 12, 2018 12.08 12.27 12.07 12.21 128,306 +0.29(+2.39%)
Dec 11, 2018 12.09 12.15 11.82 11.92 669,349 -0.09(-0.75%)
Dec 10, 2018 12.10 12.13 11.87 12.01 278,215 -0.25(-2.00%)
Dec 07, 2018 12.36 12.45 12.20 12.26 147,200 +0.11(+0.86%)
Dec 06, 2018 12.10 12.25 12.01 12.15 183,427 -0.19(-1.54%)
Dec 04, 2018 12.70 12.72 12.33 12.34 154,400 -0.47(-3.71%)
Dec 03, 2018 12.82 12.91 12.79 12.81 131,669 +0.10(+0.83%)
Nov 30, 2018 12.71 12.78 12.63 12.71 124,600 -0.24(-1.85%)
Nov 29, 2018 12.85 13.00 12.85 12.95 75,463 -0.01(-0.08%)
Nov 28, 2018 12.86 13.06 12.78 12.96 59,315 +0.08(+0.58%)
Nov 27, 2018 12.86 12.93 12.80 12.88 58,218 -0.15(-1.15%)
Nov 26, 2018 12.94 13.06 12.94 13.04 107,740 +0.23(+1.84%)
Nov 23, 2018 12.70 12.80 12.70 12.80 54,800 +0.02(+0.14%)
Nov 21, 2018 12.78 12.78 12.78 0 +0.13(+1.00%)
Nov 20, 2018 12.71 12.74 12.61 12.65 60,603 -0.27(-2.05%)
Nov 19, 2018 12.99 12.99 12.87 12.92 117,918 +0.16(+1.25%)
Nov 16, 2018 12.66 12.82 12.64 12.76 38,300 -0.21(-1.58%)
Nov 15, 2018 12.87 13.05 12.79 12.96 76,867 -0.03(-0.19%)
Nov 14, 2018 12.96 13.03 12.79 12.99 49,550 +0.00(+0.00%)
Nov 13, 2018 12.94 13.10 12.91 12.99 61,579 +0.08(+0.62%)
Nov 12, 2018 13.02 13.02 12.85 12.91 47,180 -0.10(-0.77%)
Nov 09, 2018 13.10 13.10 12.96 13.01 34,800 -0.04(-0.31%)
Nov 08, 2018 13.12 13.15 12.99 13.05 41,745 +0.31(+2.43%)
Nov 07, 2018 12.50 12.80 12.50 12.74 118,415 -0.05(-0.43%)
Nov 06, 2018 12.81 12.86 12.71 12.79 67,973 +0.08(+0.63%)
Nov 05, 2018 12.68 12.75 12.66 12.71 118,204 +0.03(+0.24%)
Nov 02, 2018 12.70 12.76 12.55 12.69 69,100 +0.18(+1.44%)
Nov 01, 2018 12.51 12.52 12.36 12.51 101,415 +0.25(+2.04%)
Oct 31, 2018 12.16 12.35 12.15 12.26 82,501 +0.18(+1.49%)
Oct 30, 2018 12.03 12.16 11.94 12.07 79,693 +0.11(+0.92%)
Oct 29, 2018 12.13 12.15 11.90 11.96 139,270 -0.02(-0.17%)
Oct 26, 2018 11.84 12.04 11.79 11.98 74,200 -0.12(-1.02%)
Oct 25, 2018 11.98 12.12 11.96 12.11 77,681 +0.10(+0.82%)
Oct 24, 2018 12.27 12.27 11.98 12.01 77,822 -0.42(-3.38%)
Oct 23, 2018 12.40 12.48 12.36 12.43 83,909 -0.20(-1.58%)
Oct 22, 2018 12.74 12.80 12.62 12.63 140,013 -0.18(-1.41%)
Oct 19, 2018 12.65 12.83 12.63 12.81 41,400 +0.06(+0.47%)
Oct 18, 2018 13.01 13.01 12.69 12.75 99,341 -0.34(-2.56%)
Oct 17, 2018 13.10 13.16 13.05 13.09 60,133 -0.07(-0.53%)
Oct 16, 2018 13.12 13.19 13.04 13.15 50,427 +0.04(+0.34%)
Oct 15, 2018 13.03 13.12 13.01 13.11 84,355 +0.05(+0.38%)
Oct 12, 2018 13.19 13.19 12.97 13.06 39,100 -0.07(-0.53%)
Oct 11, 2018 13.26 13.26 13.00 13.13 30,323 -0.25(-1.87%)
Oct 10, 2018 13.77 13.77 13.38 13.38 48,438 -0.40(-2.90%)
Oct 09, 2018 13.73 13.87 13.70 13.78 23,898 +0.00(+0.00%)
Oct 08, 2018 13.62 13.78 13.61 13.78 17,032 -0.03(-0.22%)
Oct 05, 2018 13.80 13.81 13.68 13.81 21,100 +0.14(+1.02%)
Oct 04, 2018 13.75 13.75 13.56 13.67 14,330 +0.05(+0.37%)
Oct 03, 2018 13.72 13.76 13.61 13.62 26,135 +0.00(+0.00%)
Oct 02, 2018 13.65 13.67 13.56 13.62 49,156 +0.10(+0.74%)
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.