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 (%)
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%)
Mar 01, 2018 15.35 15.44 15.23 15.32 25,356 -0.19(-1.23%)
Feb 28, 2018 15.72 15.72 15.42 15.51 14,317 -0.01(-0.06%)
Feb 27, 2018 15.66 15.71 15.52 15.52 14,187 -0.13(-0.86%)
Feb 26, 2018 15.70 15.73 15.54 15.65 21,477 -0.10(-0.60%)
Feb 23, 2018 15.68 15.75 15.57 15.75 15,649 +0.22(+1.42%)
Feb 22, 2018 15.79 15.53 15.53 48,892 +0.21(+1.37%)
Feb 21, 2018 15.49 15.65 15.32 15.32 24,301 -0.23(-1.48%)
Feb 20, 2018 15.61 15.62 15.45 15.55 25,053 -0.13(-0.83%)
Feb 16, 2018 15.68 15.68 15.68 0 -0.06(-0.38%)
Feb 15, 2018 15.71 15.77 15.61 15.74 43,834 +0.29(+1.88%)
Feb 14, 2018 15.10 15.45 15.10 15.45 18,443 +0.28(+1.85%)
Feb 13, 2018 15.12 15.27 15.12 15.17 28,146 -0.01(-0.08%)
Feb 12, 2018 15.18 15.29 15.10 15.18 13,122 -0.25(-1.61%)
Feb 09, 2018 15.39 15.46 15.10 15.43 22,986 +0.13(+0.85%)
Feb 08, 2018 15.67 15.67 15.30 15.30 15,413 -0.11(-0.71%)
Feb 07, 2018 15.63 15.63 15.41 15.41 35,125 -1.22(-7.34%)
Feb 06, 2018 16.27 16.63 16.26 16.63 17,414 +0.18(+1.12%)
Feb 05, 2018 16.62 16.63 16.30 16.45 19,471 -0.27(-1.59%)
Feb 02, 2018 16.98 16.98 16.70 16.71 34,910 -0.47(-2.74%)
Feb 01, 2018 16.93 17.19 16.89 17.18 19,135 +0.29(+1.72%)
Jan 31, 2018 17.02 17.03 16.89 16.89 14,678 +0.03(+0.15%)
Jan 30, 2018 17.05 16.82 16.86 18,547 -0.19(-1.09%)
Jan 29, 2018 16.97 17.06 16.92 17.05 23,474 +0.00(+0.00%)
Jan 26, 2018 17.05 17.07 16.91 17.05 13,226 +0.12(+0.69%)
Jan 25, 2018 16.92 17.06 16.86 16.93 23,935 +0.00(+0.02%)
Jan 24, 2018 16.90 16.96 16.76 16.93 13,031 +0.00(+0.00%)
Jan 23, 2018 16.84 16.93 16.77 16.93 13,274 -0.14(-0.82%)
Jan 22, 2018 16.94 17.07 16.88 17.07 31,356 +0.25(+1.49%)
Jan 19, 2018 16.90 16.93 16.76 16.82 296,801 -0.33(-1.92%)
Jan 18, 2018 17.19 17.29 17.15 17.15 19,951 -0.07(-0.41%)
Jan 17, 2018 16.97 17.24 16.89 17.22 15,705 -0.02(-0.13%)
Jan 16, 2018 17.26 17.30 17.16 17.24 24,829 +0.15(+0.86%)
Jan 12, 2018 17.09 17.09 17.09 0 +0.31(+1.88%)
Jan 11, 2018 16.82 16.87 16.77 16.78 113,163 -0.02(-0.12%)
Jan 10, 2018 16.85 16.90 16.79 16.80 34,635 +0.27(+1.63%)
Jan 09, 2018 16.51 16.57 16.43 16.53 68,672 +0.07(+0.41%)
Jan 08, 2018 16.51 16.52 16.39 16.46 76,839 +0.06(+0.38%)
Jan 05, 2018 16.36 16.50 16.29 16.40 57,239 +0.12(+0.74%)
Jan 04, 2018 16.27 16.38 16.23 16.28 116,233 +0.06(+0.35%)
Jan 03, 2018 16.12 16.22 16.06 16.22 65,182 -0.27(-1.62%)
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.