Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.53 +0.04 (+0.18%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.57	11.60	11.32	11.46	56,287	+0.25(+2.23%)
Jan 30, 2012	10.99	11.33	10.97	11.21	78,180	-0.26(-2.27%)
Jan 27, 2012	11.29	11.50	11.29	11.47	33,343	+0.08(+0.70%)
Jan 26, 2012	11.85	11.95	11.39	11.39	493,426	-0.07(-0.61%)
Jan 25, 2012	11.19	11.46	11.12	11.46	50,595	+0.12(+1.06%)
Jan 24, 2012	11.20	11.45	11.10	11.34	24,502	-0.04(-0.35%)
Jan 23, 2012	11.41	11.65	11.27	11.38	85,260	+0.52(+4.79%)
Jan 20, 2012	10.75	10.99	10.65	10.86	49,686	+0.36(+3.43%)
Jan 19, 2012	10.43	10.70	10.26	10.50	25,895	+0.51(+5.11%)
Jan 18, 2012	9.920	10.00	9.760	9.990	52,172	+0.18(+1.83%)
Jan 17, 2012	9.600	9.810	9.560	9.810	65,453	+0.45(+4.81%)
Jan 13, 2012	9.470	9.683	9.210	9.360	73,222	-0.12(-1.27%)
Jan 12, 2012	9.510	9.720	9.077	9.480	180,684	+0.33(+3.61%)
Jan 11, 2012	9.020	9.210	8.980	9.150	43,292	+0.00(+0.00%)
Jan 10, 2012	8.920	9.150	8.830	9.150	1,833,733	+0.58(+6.77%)
Jan 09, 2012	8.740	8.740	8.360	8.570	61,787	-0.18(-2.06%)
Jan 06, 2012	9.000	9.000	8.600	8.750	84,141	-0.58(-6.22%)
Jan 05, 2012	9.150	9.330	9.060	9.330	29,542	-0.61(-6.14%)

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.