Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.52 +0.36 (+1.55%)

Streaming Delayed Price Updated: 2:35 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.15	19.38	18.65	18.90	173,491	-0.45(-2.33%)
Jan 29, 2009	19.50	19.55	18.94	19.35	89,252	-0.65(-3.25%)
Jan 28, 2009	19.72	20.42	19.72	20.00	47,072	+1.20(+6.38%)
Jan 27, 2009	18.15	18.80	18.11	18.80	37,011	+0.35(+1.90%)
Jan 26, 2009	17.79	18.65	17.73	18.45	50,596	+1.14(+6.59%)
Jan 23, 2009	16.40	17.55	16.40	17.31	52,901	-0.19(-1.09%)
Jan 22, 2009	16.50	17.55	16.35	17.50	38,624	-0.25(-1.41%)
Jan 21, 2009	17.01	17.75	16.43	17.75	54,587	-0.05(-0.28%)
Jan 20, 2009	17.80	18.05	17.30	17.80	37,954	-2.10(-10.55%)
Jan 16, 2009	19.68	20.15	19.29	19.90	39,427	+0.45(+2.31%)
Jan 15, 2009	19.65	19.85	18.66	19.45	57,571	-0.20(-1.02%)
Jan 14, 2009	19.40	19.65	18.85	19.65	47,626	-0.75(-3.68%)
Jan 13, 2009	20.32	20.70	19.90	20.40	63,110	-1.35(-6.21%)
Jan 12, 2009	21.40	21.78	21.07	21.75	47,189	+0.05(+0.23%)
Jan 09, 2009	21.51	22.15	21.20	21.70	114,609	-1.09(-4.78%)
Jan 08, 2009	22.20	23.15	22.15	22.79	32,100	+0.64(+2.89%)
Jan 07, 2009	22.09	22.50	22.09	22.15	48,389	+0.15(+0.68%)
Jan 06, 2009	21.80	22.20	21.65	22.00	252,804	+0.30(+1.38%)
Jan 05, 2009	20.81	21.70	20.75	21.70	37,582	+0.28(+1.31%)

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.