Skip to main content

Intesa Sanpaolo ADR (OP: ISNPY )

22.05 +0.29 (+1.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.11 12.29 12.10 12.16 173,580 -0.04(-0.33%)
Jan 30, 2013 12.25 12.25 12.10 12.20 14,386 -0.08(-0.64%)
Jan 29, 2013 12.14 12.37 12.13 12.28 37,270 +0.06(+0.48%)
Jan 28, 2013 12.22 12.27 12.18 12.22 44,665 +0.23(+1.92%)
Jan 25, 2013 12.08 12.08 11.92 11.99 23,471 +0.06(+0.50%)
Jan 24, 2013 11.86 12.03 11.86 11.93 18,471 +0.16(+1.36%)
Jan 23, 2013 11.72 11.85 11.63 11.77 46,197 -0.34(-2.81%)
Jan 22, 2013 12.02 12.11 11.90 12.11 28,466 +0.05(+0.41%)
Jan 18, 2013 12.01 12.12 11.93 12.06 11,107 +0.17(+1.43%)
Jan 17, 2013 11.89 12.00 11.88 11.89 14,771 +0.23(+1.97%)
Jan 16, 2013 11.64 11.83 11.56 11.66 27,905 -0.33(-2.75%)
Jan 15, 2013 11.82 12.01 11.82 11.99 57,554 +0.11(+0.93%)
Jan 14, 2013 11.88 11.89 11.67 11.88 32,332 -0.02(-0.16%)
Jan 12, 2013 11.90 11.99 11.85 11.90 172,696 +0.00(+0.00%)
Jan 11, 2013 11.90 11.99 11.85 11.90 172,696 +0.09(+0.75%)
Jan 10, 2013 11.69 11.81 11.68 11.81 24,007 +0.54(+4.79%)
Jan 09, 2013 11.19 11.30 11.18 11.27 37,726 +0.17(+1.53%)
Jan 08, 2013 11.11 11.11 10.97 11.10 29,292 +0.06(+0.54%)
Jan 07, 2013 11.01 11.08 10.94 11.04 40,595 +0.09(+0.82%)
Jan 04, 2013 10.77 10.97 10.74 10.95 24,865 +0.11(+1.00%)
Jan 03, 2013 10.81 10.91 10.77 10.84 103,017 -0.04(-0.35%)
Jan 02, 2013 10.89 10.89 10.71 10.88 20,614 +0.24(+2.26%)
Dec 31, 2012 10.22 10.64 10.22 10.64 41,420 +0.43(+4.21%)
Dec 28, 2012 10.35 10.39 10.21 10.21 36,276 -0.19(-1.83%)
Dec 27, 2012 10.44 10.61 10.29 10.40 44,180 +0.14(+1.36%)
Dec 26, 2012 10.54 10.54 10.06 10.26 20,051 -0.04(-0.39%)
Dec 24, 2012 10.25 10.38 10.25 10.30 22,630 -0.01(-0.10%)
Dec 21, 2012 10.18 10.37 10.18 10.31 70,939 -0.19(-1.81%)
Dec 20, 2012 10.47 10.50 10.31 10.50 111,001 +0.15(+1.45%)
Dec 19, 2012 10.53 10.59 10.29 10.35 117,562 +0.02(+0.19%)
Dec 18, 2012 10.23 10.40 10.23 10.33 128,947 +0.13(+1.27%)
Dec 17, 2012 10.05 10.20 10.05 10.20 178,439 +0.15(+1.49%)
Dec 14, 2012 10.04 10.09 9.930 10.05 77,673 +0.18(+1.82%)
Dec 13, 2012 9.940 10.06 9.860 9.870 80,628 -0.03(-0.30%)
Dec 12, 2012 9.740 9.990 9.740 9.900 92,066 +0.26(+2.70%)
Dec 11, 2012 9.570 9.700 9.570 9.640 271,967 +0.21(+2.23%)
Dec 10, 2012 9.500 9.500 9.250 9.430 134,426 -0.38(-3.87%)
Dec 07, 2012 9.800 9.950 9.760 9.810 21,145 -0.30(-2.97%)
Dec 06, 2012 10.04 10.12 9.980 10.11 31,933 -0.14(-1.37%)
Dec 05, 2012 10.29 10.35 10.13 10.25 80,494 -0.05(-0.50%)
Dec 04, 2012 10.36 10.40 10.28 10.30 48,203 +0.28(+2.80%)
Nov 30, 2012 10.05 10.14 9.980 10.02 36,206 +0.09(+0.91%)
Nov 29, 2012 10.04 10.10 9.910 9.930 36,404 +0.27(+2.80%)
Nov 28, 2012 9.470 9.660 9.450 9.660 30,310 +0.05(+0.52%)
Nov 27, 2012 9.700 9.730 9.600 9.610 26,807 -0.14(-1.44%)
Nov 26, 2012 9.730 9.780 9.650 9.750 38,646 -0.15(-1.52%)
Nov 24, 2012 9.760 9.900 9.760 9.900 7,476 +0.00(+0.00%)
Nov 23, 2012 9.760 9.900 9.760 9.900 7,476 +0.37(+3.88%)
Nov 21, 2012 9.520 9.670 9.510 9.530 24,497 +0.18(+1.93%)
Nov 20, 2012 9.200 9.350 9.150 9.350 33,331 -0.04(-0.43%)
Nov 19, 2012 9.220 9.460 9.220 9.390 44,728 +0.34(+3.76%)
Nov 16, 2012 9.120 9.130 8.970 9.050 34,349 -0.30(-3.21%)
Nov 15, 2012 9.350 9.390 9.260 9.350 25,775 +0.09(+0.97%)
Nov 14, 2012 9.430 9.450 9.260 9.260 29,631 -0.14(-1.49%)
Nov 13, 2012 9.130 9.600 9.130 9.400 24,504 +0.32(+3.52%)
Nov 12, 2012 9.180 9.180 9.010 9.080 12,860 +0.02(+0.22%)
Nov 09, 2012 8.990 9.270 8.990 9.060 37,421 -0.12(-1.31%)
Nov 08, 2012 9.210 9.340 9.180 9.180 24,061 -0.21(-2.24%)
Nov 07, 2012 9.300 9.390 9.210 9.390 31,874 -0.24(-2.49%)
Nov 06, 2012 9.530 9.720 9.420 9.630 14,560 +0.21(+2.23%)
Nov 05, 2012 9.460 9.520 9.400 9.420 22,583 -0.17(-1.77%)
Nov 02, 2012 9.750 9.750 9.590 9.590 9,824 -0.26(-2.64%)
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.