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 (%)
Feb 28, 2019 12.05 12.10 12.02 12.04 84,704 +0.24(+2.08%)
Feb 27, 2019 11.90 11.90 11.77 11.79 41,683 +0.13(+1.11%)
Feb 26, 2019 11.71 11.72 11.62 11.66 115,366 +0.01(+0.09%)
Feb 25, 2019 11.76 11.77 11.63 11.65 92,250 +0.08(+0.69%)
Feb 22, 2019 11.64 11.66 11.55 11.57 1,187,600 +0.02(+0.17%)
Feb 21, 2019 11.53 11.57 11.49 11.55 304,532 -0.19(-1.58%)
Feb 20, 2019 11.65 11.81 11.64 11.74 70,516 -0.10(-0.80%)
Feb 19, 2019 11.72 11.86 11.70 11.84 102,923 +0.29(+2.51%)
Feb 15, 2019 11.51 11.57 11.45 11.54 52,700 +0.30(+2.67%)
Feb 14, 2019 11.31 11.31 11.20 11.24 94,060 -0.18(-1.58%)
Feb 13, 2019 11.45 11.51 11.36 11.43 37,855 -0.90(-7.34%)
Feb 12, 2019 12.36 12.43 12.31 12.33 33,886 +0.25(+2.07%)
Feb 11, 2019 12.12 12.19 12.05 12.08 41,273 +0.06(+0.54%)
Feb 08, 2019 11.96 12.07 11.89 12.02 21,400 -0.15(-1.27%)
Feb 07, 2019 12.25 12.25 12.11 12.17 17,658 -0.21(-1.74%)
Feb 06, 2019 12.32 12.46 12.31 12.38 49,688 +0.22(+1.81%)
Feb 05, 2019 12.17 12.22 12.11 12.16 58,052 +0.07(+0.62%)
Feb 04, 2019 11.96 12.10 11.94 12.09 66,777 -0.18(-1.47%)
Feb 01, 2019 12.18 12.33 12.18 12.27 40,800 -0.18(-1.45%)
Jan 31, 2019 12.44 12.49 12.37 12.45 177,715 -0.11(-0.91%)
Jan 30, 2019 12.56 12.69 12.50 12.56 34,565 +0.06(+0.45%)
Jan 29, 2019 12.56 12.58 12.50 12.51 44,073 -0.13(-1.04%)
Jan 28, 2019 12.56 12.72 12.52 12.64 258,694 -0.04(-0.28%)
Jan 25, 2019 12.64 12.75 12.63 12.68 44,600 +0.04(+0.28%)
Jan 24, 2019 12.54 12.65 12.50 12.64 109,718 -0.12(-0.94%)
Jan 23, 2019 12.84 12.84 12.71 12.76 32,900 +0.06(+0.47%)
Jan 22, 2019 12.76 12.78 12.65 12.70 252,104 -0.30(-2.31%)
Jan 18, 2019 12.96 13.06 12.92 13.00 86,700 +0.17(+1.33%)
Jan 17, 2019 12.79 12.88 12.71 12.83 165,028 +0.00(+0.00%)
Jan 16, 2019 12.73 12.88 12.73 12.83 37,092 +0.23(+1.83%)
Jan 15, 2019 12.56 12.65 12.52 12.60 71,969 +0.00(+0.04%)
Jan 14, 2019 12.38 12.63 12.38 12.60 314,144 +0.14(+1.12%)
Jan 11, 2019 12.39 12.55 12.37 12.46 416,000 +0.00(+0.00%)
Jan 10, 2019 12.33 12.49 12.27 12.46 93,154 +0.07(+0.61%)
Jan 09, 2019 12.32 12.43 12.32 12.38 41,256 +0.08(+0.65%)
Jan 08, 2019 12.31 12.35 12.22 12.30 65,953 -0.09(-0.73%)
Jan 07, 2019 12.28 12.46 12.23 12.39 180,292 +0.22(+1.81%)
Jan 04, 2019 12.03 12.22 12.00 12.17 96,600 +0.42(+3.57%)
Jan 03, 2019 11.74 11.86 11.71 11.75 104,142 +0.12(+1.08%)
Jan 02, 2019 11.45 11.63 11.45 11.62 98,720 +0.02(+0.13%)
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%)
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.