Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VOYA Group N.V. (NY: ISF )

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 (%)
May 31, 2012 19.75 19.86 19.24 19.57 142,375 -0.01(-0.05%)
May 30, 2012 20.29 20.29 19.57 19.58 142,545 -1.14(-5.50%)
May 29, 2012 20.40 20.87 20.30 20.72 182,020 +0.36(+1.77%)
May 25, 2012 20.24 20.40 20.09 20.36 78,904 -0.01(-0.05%)
May 24, 2012 20.15 20.37 19.93 20.37 135,037 +0.13(+0.64%)
May 23, 2012 20.43 20.45 19.86 20.24 154,979 -0.31(-1.51%)
May 22, 2012 20.12 20.78 20.12 20.55 125,898 +0.53(+2.65%)
May 21, 2012 18.87 20.09 18.80 20.02 159,669 +1.22(+6.49%)
May 18, 2012 19.32 19.32 18.71 18.80 156,125 -0.52(-2.69%)
May 17, 2012 20.19 20.19 19.24 19.32 206,502 -0.96(-4.73%)
May 16, 2012 20.51 20.55 20.13 20.28 152,134 -0.23(-1.12%)
May 15, 2012 20.72 20.76 20.45 20.51 173,650 -0.31(-1.49%)
May 14, 2012 21.06 21.07 20.78 20.82 121,196 -0.44(-2.07%)
May 11, 2012 21.43 21.56 21.18 21.26 95,909 -0.24(-1.12%)
May 10, 2012 21.55 21.62 21.48 21.50 98,816 +0.03(+0.14%)
May 09, 2012 21.60 21.64 21.38 21.47 138,894 -0.29(-1.33%)
May 08, 2012 21.75 21.80 21.63 21.76 78,369 -0.07(-0.32%)
May 07, 2012 21.59 21.83 21.57 21.83 83,114 +0.15(+0.69%)
May 04, 2012 21.67 21.74 21.60 21.68 60,369 -0.07(-0.32%)
May 03, 2012 21.76 21.80 21.64 21.75 59,859 -0.01(-0.05%)
May 02, 2012 21.65 21.86 21.62 21.76 105,073 +0.03(+0.14%)
May 01, 2012 21.60 21.85 21.59 21.73 83,256 +0.18(+0.84%)
Apr 30, 2012 21.47 21.70 21.43 21.55 84,488 +0.09(+0.42%)
Apr 27, 2012 21.41 21.51 21.36 21.46 77,873 +0.07(+0.33%)
Apr 26, 2012 21.17 21.39 21.10 21.39 68,626 +0.18(+0.85%)
Apr 25, 2012 21.16 21.33 21.16 21.21 103,836 +0.14(+0.66%)
Apr 24, 2012 20.98 21.19 20.92 21.07 154,250 +0.05(+0.24%)
Apr 23, 2012 21.24 21.24 20.86 21.02 157,073 -0.32(-1.50%)
Apr 20, 2012 21.76 21.76 21.28 21.34 135,403 -0.35(-1.61%)
Apr 19, 2012 22.25 22.26 21.59 21.69 78,216 +0.17(+0.79%)
Apr 18, 2012 21.63 21.74 21.51 21.52 82,581 -0.24(-1.10%)
Apr 17, 2012 21.88 21.93 21.64 21.76 101,631 +0.01(+0.05%)
Apr 16, 2012 21.63 21.78 21.58 21.75 80,100 +0.14(+0.65%)
Apr 13, 2012 21.71 21.78 21.48 21.61 106,027 -0.25(-1.14%)
Apr 12, 2012 21.14 21.86 21.13 21.86 105,214 +0.69(+3.26%)
Apr 11, 2012 21.34 21.37 21.13 21.17 160,153 -0.13(-0.61%)
Apr 10, 2012 21.50 21.55 21.23 21.30 187,894 -0.29(-1.34%)
Apr 09, 2012 21.58 21.67 21.53 21.59 88,557 -0.17(-0.79%)
Apr 05, 2012 21.75 21.79 21.74 21.76 57,101 -0.04(-0.17%)
Apr 04, 2012 21.72 21.83 21.68 21.80 124,830 +0.00(+0.00%)
Apr 03, 2012 21.82 21.88 21.78 21.80 80,615 -0.09(-0.41%)
Apr 02, 2012 21.81 21.96 21.81 21.89 107,450 -0.01(-0.05%)
Mar 30, 2012 21.78 21.95 21.76 21.90 90,665 +0.13(+0.60%)
Mar 29, 2012 21.80 21.82 21.71 21.77 142,877 -0.19(-0.86%)
Mar 28, 2012 21.89 21.96 21.86 21.96 75,468 +0.07(+0.32%)
Mar 27, 2012 21.89 21.94 21.85 21.89 190,831 -0.08(-0.36%)
Mar 26, 2012 21.86 22.00 21.86 21.97 134,206 +0.11(+0.50%)
Mar 23, 2012 21.76 21.93 21.76 21.86 177,073 +0.00(+0.00%)
Mar 22, 2012 21.79 21.88 21.75 21.86 91,755 -0.03(-0.14%)
Mar 21, 2012 21.84 21.94 21.84 21.89 120,695 +0.00(+0.00%)
Mar 20, 2012 21.77 21.94 21.74 21.89 79,891 +0.03(+0.14%)
Mar 19, 2012 21.81 21.90 21.71 21.86 106,384 +0.05(+0.23%)
Mar 16, 2012 21.82 21.88 21.73 21.81 113,165 -0.07(-0.32%)
Mar 15, 2012 21.95 21.95 21.80 21.88 152,706 -0.07(-0.32%)
Mar 14, 2012 22.03 22.09 21.91 21.95 132,152 -0.15(-0.68%)
Mar 13, 2012 21.80 22.13 21.80 22.10 242,874 +0.27(+1.24%)
Mar 12, 2012 21.62 21.90 21.54 21.83 104,002 +0.21(+0.97%)
Mar 09, 2012 21.46 21.75 21.46 21.62 159,081 +0.14(+0.65%)
Mar 08, 2012 21.27 21.59 21.27 21.48 140,034 +0.36(+1.70%)
Mar 07, 2012 20.97 21.28 20.95 21.12 187,146 +0.15(+0.72%)
Mar 06, 2012 21.33 21.35 20.85 20.97 192,564 -0.58(-2.69%)
Mar 05, 2012 21.56 21.63 21.50 21.55 114,848 -0.13(-0.60%)
Mar 02, 2012 21.57 21.70 21.54 21.68 121,437 +0.10(+0.46%)
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.