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 (%)
Aug 31, 2018 13.51 13.51 13.51 0 -0.15(-1.13%)
Aug 30, 2018 13.76 13.78 13.62 13.66 854,782 -0.36(-2.57%)
Aug 29, 2018 13.75 14.02 13.71 14.02 1,043,810 +0.19(+1.37%)
Aug 28, 2018 13.90 13.91 13.77 13.83 769,397 -0.12(-0.90%)
Aug 27, 2018 13.90 14.00 13.90 13.96 570,401 +0.11(+0.76%)
Aug 24, 2018 13.61 13.85 13.61 13.85 16,000 +0.29(+2.14%)
Aug 23, 2018 13.60 13.67 13.50 13.56 27,315 -0.01(-0.10%)
Aug 22, 2018 13.63 13.71 13.56 13.57 15,999 +0.33(+2.52%)
Aug 21, 2018 13.19 13.30 13.12 13.24 30,933 +0.23(+1.77%)
Aug 20, 2018 12.96 13.09 12.92 13.01 15,470 +0.11(+0.85%)
Aug 17, 2018 12.82 12.90 12.76 12.90 7,800 -0.44(-3.26%)
Aug 16, 2018 13.15 13.48 13.13 13.34 21,008 +0.07(+0.53%)
Aug 15, 2018 13.27 13.33 13.16 13.27 23,335 -0.32(-2.39%)
Aug 14, 2018 13.47 13.60 13.21 13.59 26,026 -0.01(-0.07%)
Aug 13, 2018 13.76 13.79 13.33 13.60 22,571 -0.20(-1.45%)
Aug 10, 2018 13.65 13.82 13.61 13.80 17,200 -0.37(-2.61%)
Aug 09, 2018 14.12 14.18 14.00 14.17 13,030 +0.09(+0.65%)
Aug 08, 2018 13.96 14.10 13.95 14.08 11,057 +0.56(+4.15%)
Aug 07, 2018 13.56 13.57 13.45 13.52 17,024 +0.01(+0.06%)
Aug 06, 2018 13.45 13.54 13.42 13.51 10,809 -0.11(-0.81%)
Aug 03, 2018 13.51 13.62 13.49 13.62 15,400 +0.11(+0.81%)
Aug 02, 2018 13.50 13.59 13.49 13.51 31,219 -0.38(-2.74%)
Aug 01, 2018 13.88 13.93 13.77 13.89 13,477 +0.04(+0.29%)
Jul 31, 2018 13.91 13.92 13.75 13.85 13,506 +0.16(+1.17%)
Jul 30, 2018 13.74 13.85 13.69 13.69 22,045 +0.13(+0.96%)
Jul 27, 2018 13.59 13.62 13.50 13.56 13,500 +0.02(+0.15%)
Jul 26, 2018 13.63 13.63 13.46 13.54 20,317 +0.02(+0.15%)
Jul 25, 2018 13.44 13.52 13.38 13.52 13,361 +0.04(+0.33%)
Jul 24, 2018 13.45 13.57 13.45 13.47 16,301 +0.38(+2.94%)
Jul 23, 2018 13.12 13.19 13.08 13.09 18,097 +0.04(+0.29%)
Jul 20, 2018 12.91 13.10 12.91 13.05 13,230 +0.12(+0.95%)
Jul 19, 2018 12.89 12.95 12.85 12.93 291,327 +0.20(+1.57%)
Jul 18, 2018 12.72 12.81 12.66 12.73 12,147 +0.16(+1.27%)
Jul 17, 2018 12.63 12.66 12.57 12.57 21,389 -0.28(-2.14%)
Jul 16, 2018 12.75 12.88 12.75 12.85 64,079 +0.10(+0.81%)
Jul 13, 2018 12.64 12.75 12.64 12.74 9,635 +0.02(+0.17%)
Jul 12, 2018 12.71 12.78 12.67 12.72 39,816 +0.06(+0.47%)
Jul 11, 2018 12.78 12.78 12.60 12.66 321,631 -0.16(-1.23%)
Jul 10, 2018 12.83 12.88 12.80 12.82 24,772 -0.14(-1.06%)
Jul 09, 2018 12.97 13.02 12.89 12.96 31,702 +0.12(+0.97%)
Jul 06, 2018 12.86 12.91 12.82 12.83 13,798 -0.06(-0.50%)
Jul 05, 2018 13.00 13.00 12.83 12.89 13,548 +0.07(+0.59%)
Jul 03, 2018 12.82 12.82 12.82 0 -0.06(-0.47%)
Jul 02, 2018 12.84 12.96 12.82 12.88 54,338 +0.07(+0.51%)
Jun 29, 2018 12.94 12.98 12.81 12.81 36,439 +0.08(+0.63%)
Jun 28, 2018 12.75 12.80 12.69 12.73 22,143 +0.06(+0.51%)
Jun 27, 2018 12.89 12.92 12.67 12.67 39,122 -0.16(-1.25%)
Jun 26, 2018 12.92 12.92 12.82 12.83 70,728 -0.21(-1.61%)
Jun 25, 2018 13.04 13.12 12.95 13.04 57,411 -0.08(-0.58%)
Jun 22, 2018 13.10 13.15 13.01 13.12 25,005 +0.33(+2.55%)
Jun 21, 2018 12.81 12.90 12.72 12.79 38,459 -0.14(-1.04%)
Jun 20, 2018 12.99 13.01 12.88 12.93 33,510 +0.12(+0.90%)
Jun 19, 2018 12.73 12.84 12.68 12.81 63,565 -0.08(-0.62%)
Jun 18, 2018 12.85 12.89 12.80 12.89 326,664 -0.14(-1.07%)
Jun 15, 2018 13.05 13.30 13.03 48,657 -0.28(-2.07%)
Jun 14, 2018 13.39 13.39 13.29 13.30 69,707 -0.31(-2.28%)
Jun 13, 2018 13.54 13.68 13.47 13.62 23,327 +0.14(+1.04%)
Jun 12, 2018 13.67 13.68 13.45 13.47 54,870 -0.28(-2.00%)
Jun 11, 2018 13.64 13.76 13.64 13.75 55,870 +0.21(+1.59%)
Jun 08, 2018 13.45 13.59 13.41 13.54 38,867 +0.17(+1.23%)
Jun 07, 2018 13.53 13.57 13.32 13.37 52,425 -0.08(-0.56%)
Jun 06, 2018 13.23 13.47 13.23 13.45 18,063 +0.20(+1.47%)
Jun 05, 2018 13.23 13.35 13.12 13.25 39,602 -0.13(-1.01%)
Jun 04, 2018 13.49 13.49 13.34 13.38 22,771 +0.10(+0.71%)
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.