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

Intesa Sanpaolo ADR (OP: ISNPY )

23.51 +0.35 (+1.51%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 6, 2024 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 (%)
Oct 31, 2007 47.10 47.61 47.00 47.55 14,337 +0.45(+0.96%)
Oct 30, 2007 46.70 47.33 46.90 47.10 24,973 +0.40(+0.86%)
Oct 29, 2007 46.35 47.05 46.63 46.70 20,788 +0.35(+0.76%)
Oct 26, 2007 46.35 46.55 45.99 46.35 24,540 +1.05(+2.32%)
Oct 25, 2007 45.30 45.60 45.15 45.30 59,650 -0.50(-1.09%)
Oct 24, 2007 46.01 45.88 45.10 45.80 32,664 -0.21(-0.46%)
Oct 23, 2007 46.01 46.30 45.72 46.01 22,849 +0.14(+0.31%)
Oct 19, 2007 45.87 46.30 45.80 45.87 70,227 +0.07(+0.15%)
Oct 18, 2007 45.80 46.10 45.70 45.80 24,328 +0.05(+0.11%)
Oct 17, 2007 45.75 46.30 45.15 45.75 26,044 +0.05(+0.11%)
Oct 16, 2007 45.70 45.99 45.40 45.70 25,576 +0.00(+0.00%)
Oct 15, 2007 45.70 46.34 45.65 45.70 20,853 -0.95(-2.04%)
Oct 12, 2007 46.65 47.00 46.30 46.65 22,058 -0.05(-0.11%)
Oct 11, 2007 46.70 47.25 46.45 46.70 24,528 -0.40(-0.85%)
Oct 10, 2007 47.10 47.10 46.75 47.10 16,864 -0.50(-1.05%)
Oct 09, 2007 47.60 47.63 47.10 47.60 30,605 +0.70(+1.49%)
Oct 08, 2007 47.75 47.20 46.85 46.90 22,562 -0.85(-1.78%)
Oct 05, 2007 47.75 48.10 47.70 47.75 19,290 -0.20(-0.42%)
Oct 04, 2007 47.08 47.97 47.60 47.95 36,681 +0.87(+1.85%)
Oct 03, 2007 47.08 47.36 46.85 47.08 29,704 +0.43(+0.92%)
Oct 02, 2007 46.65 46.95 46.50 46.65 27,002 -0.95(-2.00%)
Oct 01, 2007 46.30 47.63 46.57 47.60 24,966 +1.30(+2.81%)
Sep 28, 2007 46.30 46.50 46.02 46.30 21,657 +0.35(+0.76%)
Sep 27, 2007 45.70 45.95 45.50 45.95 24,612 +0.25(+0.55%)
Sep 26, 2007 45.85 45.97 45.50 45.70 19,158 -0.15(-0.33%)
Sep 25, 2007 45.85 45.95 45.35 45.85 18,677 -0.10(-0.22%)
Sep 24, 2007 45.95 46.10 45.80 45.95 18,063 +0.10(+0.22%)
Sep 21, 2007 46.45 46.20 45.80 45.85 46,100 -0.60(-1.29%)
Sep 20, 2007 46.45 46.90 45.96 46.45 128,573 +0.35(+0.76%)
Sep 19, 2007 46.10 46.60 45.90 46.10 29,022 +0.30(+0.66%)
Sep 18, 2007 44.35 45.95 44.80 45.80 22,110 +1.45(+3.27%)
Sep 17, 2007 44.35 44.70 44.05 44.35 22,113 +0.35(+0.80%)
Sep 14, 2007 44.00 44.00 43.60 44.00 130,683 +0.05(+0.11%)
Sep 13, 2007 43.95 44.40 43.60 43.95 39,097 -0.10(-0.23%)
Sep 12, 2007 43.85 44.25 43.20 44.05 20,030 +0.20(+0.46%)
Sep 11, 2007 43.85 44.15 43.15 43.85 17,308 +0.90(+2.10%)
Sep 10, 2007 42.95 43.35 42.60 42.95 31,919 -0.05(-0.12%)
Sep 07, 2007 43.00 43.55 42.90 43.00 19,288 -1.30(-2.93%)
Sep 06, 2007 44.30 44.45 43.70 44.30 23,325 +0.00(+0.00%)
Sep 05, 2007 44.30 44.40 44.00 44.30 8,863 -1.10(-2.42%)
Sep 04, 2007 45.40 45.66 44.85 45.40 33,896 -0.15(-0.33%)
Aug 31, 2007 45.55 45.55 44.85 45.55 40,346 +0.75(+1.67%)
Aug 30, 2007 44.80 45.20 44.50 44.80 13,326 -0.65(-1.43%)
Aug 29, 2007 44.70 45.45 44.90 45.45 56,022 +0.75(+1.68%)
Aug 28, 2007 44.70 45.45 44.55 44.70 18,139 -1.25(-2.72%)
Aug 27, 2007 45.95 46.25 45.70 45.95 23,439 -0.40(-0.86%)
Aug 24, 2007 45.80 46.35 45.70 46.35 15,748 +0.55(+1.20%)
Aug 23, 2007 45.80 46.00 45.55 45.80 16,068 +0.00(+0.00%)
Aug 22, 2007 45.80 45.85 45.40 45.80 38,837 +0.80(+1.78%)
Aug 21, 2007 45.00 45.60 45.00 45.00 88,338 -0.70(-1.53%)
Aug 20, 2007 45.70 45.72 45.15 45.70 126,863 +0.05(+0.11%)
Aug 17, 2007 45.65 45.85 44.80 45.65 30,779 +1.60(+3.63%)
Aug 16, 2007 44.05 44.60 43.45 44.05 256,965 -0.70(-1.56%)
Aug 15, 2007 44.75 45.35 44.10 44.75 20,474 -0.35(-0.78%)
Aug 14, 2007 45.10 46.25 45.10 45.10 21,898 -0.55(-1.20%)
Aug 13, 2007 45.65 46.11 45.50 45.65 26,502 +0.15(+0.33%)
Aug 10, 2007 45.50 46.15 44.85 45.50 21,053 -0.35(-0.76%)
Aug 09, 2007 45.85 46.65 45.85 45.85 14,126 -1.40(-2.96%)
Aug 08, 2007 47.25 47.80 46.65 47.25 30,404 +0.50(+1.07%)
Aug 07, 2007 46.75 46.75 45.85 46.75 21,307 +0.90(+1.96%)
Aug 06, 2007 45.85 45.85 45.00 45.85 29,581 +0.65(+1.44%)
Aug 03, 2007 45.20 45.80 45.20 45.20 56,321 -0.45(-0.99%)
Aug 02, 2007 45.65 45.65 45.15 45.65 25,047 +0.15(+0.33%)
Aug 01, 2007 45.50 45.50 44.60 45.50 45,164 -0.40(-0.87%)
Jul 31, 2007 45.90 46.10 45.55 45.90 12,480 +0.90(+2.00%)
Jul 30, 2007 45.00 45.05 44.50 45.00 13,738 +0.25(+0.56%)
Jul 27, 2007 44.20 45.20 44.55 44.75 17,338 +0.55(+1.24%)
Jul 26, 2007 44.20 44.60 43.80 44.20 45,238 -0.10(-0.23%)
Jul 25, 2007 44.30 45.00 44.20 44.30 27,432 +0.40(+0.91%)
Jul 24, 2007 43.90 44.71 43.90 43.90 513,512 -0.75(-1.68%)
Jul 23, 2007 44.65 45.05 44.45 44.65 19,538 -0.15(-0.33%)
Jul 20, 2007 44.80 44.95 44.45 44.80 95,822 -0.60(-1.32%)
Jul 19, 2007 45.40 45.60 45.20 45.40 45,793 +0.35(+0.78%)
Jul 18, 2007 45.00 45.40 44.60 45.05 25,271 +0.05(+0.11%)
Jul 17, 2007 45.00 45.25 44.90 45.00 13,220 -0.40(-0.88%)
Jul 16, 2007 45.45 45.55 45.20 45.40 16,789 -0.05(-0.11%)
Jul 13, 2007 44.25 45.45 45.05 45.45 31,566 +1.20(+2.71%)
Jul 12, 2007 44.38 44.65 44.05 44.25 51,090 -0.13(-0.29%)
Jul 11, 2007 44.45 44.40 43.85 44.38 587,609 -0.07(-0.16%)
Jul 10, 2007 44.45 44.45 43.85 44.45 16,864 -0.17(-0.38%)
Jul 09, 2007 44.62 44.90 44.40 44.62 48,206 -0.03(-0.07%)
Jul 06, 2007 44.65 44.80 44.30 44.65 21,884 -0.38(-0.84%)
Jul 05, 2007 45.03 45.05 44.65 45.03 17,035 -0.67(-1.47%)
Jul 03, 2007 45.70 45.70 45.30 45.70 22,813 +0.60(+1.33%)
Jul 02, 2007 45.10 45.35 45.00 45.10 28,623 -0.10(-0.22%)
Jun 29, 2007 45.20 45.20 44.45 45.20 32,986 +1.05(+2.38%)
Jun 28, 2007 44.15 44.60 44.05 44.15 44,386 -0.35(-0.79%)
Jun 27, 2007 44.50 44.50 43.90 44.50 18,227 -0.30(-0.67%)
Jun 26, 2007 44.80 45.10 44.50 44.80 22,194 +0.30(+0.67%)
Jun 25, 2007 44.50 45.05 44.30 44.50 38,574 -0.70(-1.55%)
Jun 22, 2007 44.95 45.20 44.80 45.20 24,844 +0.25(+0.56%)
Jun 21, 2007 44.95 45.25 44.70 44.95 22,883 +0.30(+0.67%)
Jun 20, 2007 44.65 45.90 45.25 44.65 63,214 +0.00(+0.00%)
Jun 19, 2007 44.65 46.45 45.60 44.65 228,018 +0.00(+0.00%)
Jun 18, 2007 44.65 46.15 45.67 44.65 41,146 +0.00(+0.00%)
Jun 15, 2007 44.65 46.10 45.55 44.65 164,112 +0.00(+0.00%)
Jun 14, 2007 44.65 44.98 44.45 44.65 15,643 +0.00(+0.00%)
Jun 13, 2007 44.65 44.55 43.70 44.65 53,404 +0.00(+0.00%)
Jun 12, 2007 44.65 44.16 43.45 44.65 478,302 +0.00(+0.00%)
Jun 11, 2007 44.65 44.65 44.65 44.65 0 +0.00(+0.00%)
Jun 08, 2007 44.65 44.65 44.00 44.65 297,356 +0.05(+0.11%)
Jun 07, 2007 44.60 45.00 44.15 44.60 14,424 -0.85(-1.87%)
Jun 06, 2007 45.45 45.68 44.90 45.45 15,501 -0.25(-0.55%)
Jun 05, 2007 45.70 46.05 45.60 45.70 49,791 +0.55(+1.22%)
Jun 04, 2007 45.15 45.45 45.00 45.15 31,339 -0.45(-0.99%)
Jun 01, 2007 45.60 45.60 45.05 45.60 12,795 -0.25(-0.55%)
May 31, 2007 45.85 45.85 45.40 45.85 11,426 +0.10(+0.22%)
May 30, 2007 45.75 46.15 45.05 45.75 53,017 +0.40(+0.88%)
May 29, 2007 45.35 50.00 45.35 45.35 41,043 -0.40(-0.87%)
May 25, 2007 45.75 45.75 45.45 45.75 16,494 +0.05(+0.11%)
May 24, 2007 46.50 46.07 45.50 45.70 24,978 -0.80(-1.72%)
May 23, 2007 46.50 47.05 46.50 46.50 13,818 +0.00(+0.00%)
May 22, 2007 46.15 46.65 46.40 46.50 47,398 +0.35(+0.76%)
May 21, 2007 46.15 46.55 46.15 46.15 63,273 -3.05(-6.20%)
May 18, 2007 49.20 49.55 48.95 49.20 18,522 +0.10(+0.20%)
May 17, 2007 49.10 49.10 48.75 49.10 16,229 -0.40(-0.81%)
May 16, 2007 49.50 49.75 49.10 49.50 36,016 +0.40(+0.81%)
May 15, 2007 49.10 49.25 48.65 49.10 16,355 -0.70(-1.41%)
May 14, 2007 49.80 49.90 49.35 49.80 38,143 -0.13(-0.26%)
May 11, 2007 49.93 49.95 49.20 49.93 21,498 +0.03(+0.06%)
May 10, 2007 49.90 50.30 49.65 49.90 16,370 -0.85(-1.67%)
May 09, 2007 50.75 50.78 50.40 50.75 35,402 +0.40(+0.79%)
May 08, 2007 50.35 50.78 50.20 50.35 66,425 -0.90(-1.76%)
May 07, 2007 51.25 51.35 50.85 51.25 22,770 +0.65(+1.28%)
May 04, 2007 50.60 50.70 50.40 50.60 30,818 +0.30(+0.60%)
May 03, 2007 50.30 50.35 49.95 50.30 20,021 -0.05(-0.10%)
May 02, 2007 50.35 50.60 50.35 50.35 9,973 -0.15(-0.30%)
May 01, 2007 50.50 50.55 50.15 50.50 16,012 +0.40(+0.80%)
Apr 30, 2007 50.10 51.15 50.10 50.10 10,712 -0.10(-0.20%)
Apr 27, 2007 50.60 50.85 50.10 50.20 14,368 -0.40(-0.79%)
Apr 26, 2007 50.60 50.65 50.00 50.60 20,510 +0.35(+0.70%)
Apr 25, 2007 49.35 50.70 49.75 50.25 31,773 +0.90(+1.82%)
Apr 24, 2007 49.35 49.75 49.00 49.35 57,891 +0.45(+0.92%)
Apr 23, 2007 48.90 49.20 48.25 48.90 7,395 +0.55(+1.14%)
Apr 20, 2007 48.35 49.00 48.25 48.35 14,405 +0.35(+0.73%)
Apr 19, 2007 48.30 48.60 47.40 48.00 13,065 -0.30(-0.62%)
Apr 18, 2007 48.30 48.60 47.80 48.30 19,958 -0.30(-0.62%)
Apr 17, 2007 48.60 48.85 48.20 48.60 44,053 +0.20(+0.41%)
Apr 16, 2007 48.40 48.70 48.15 48.40 21,462 +0.65(+1.36%)
Apr 13, 2007 47.75 47.85 47.00 47.75 14,720 +0.20(+0.42%)
Apr 12, 2007 47.55 47.60 46.45 47.55 34,765 -0.50(-1.04%)
Apr 11, 2007 48.05 48.20 47.55 48.05 42,970 +0.55(+1.16%)
Apr 10, 2007 47.50 47.65 46.80 47.50 41,014 +1.45(+3.15%)
Apr 09, 2007 46.05 46.50 45.75 46.05 13,744 +0.05(+0.11%)
Apr 05, 2007 46.00 46.65 45.90 46.00 455,752 +0.00(+0.00%)
Apr 04, 2007 46.00 46.35 45.85 46.00 16,357 +0.10(+0.22%)
Apr 03, 2007 45.90 46.35 45.60 45.90 21,067 +0.90(+2.00%)
Apr 02, 2007 45.00 45.70 45.00 45.00 319,835 -1.00(-2.17%)
Mar 30, 2007 46.00 46.00 45.00 46.00 71,780 +0.40(+0.88%)
Mar 29, 2007 45.60 45.65 45.00 45.60 10,330 +0.60(+1.33%)
Mar 28, 2007 45.00 45.00 44.25 45.00 6,811 -0.25(-0.55%)
Mar 27, 2007 45.25 46.00 45.10 45.25 19,722 -0.51(-1.11%)
Mar 26, 2007 45.76 46.75 44.50 45.76 35,395 +0.01(+0.02%)
Mar 23, 2007 45.75 46.65 44.50 45.75 42,828 -0.20(-0.44%)
Mar 22, 2007 45.95 46.10 43.00 45.95 6,998 +1.30(+2.91%)
Mar 21, 2007 44.65 44.75 42.80 44.65 5,758 +1.90(+4.44%)
Mar 20, 2007 42.75 43.35 42.25 42.75 9,491 +0.10(+0.23%)
Mar 19, 2007 42.65 43.50 42.65 42.65 43,706 +0.00(+0.00%)
Mar 16, 2007 42.65 42.75 42.00 42.65 7,938 +0.45(+1.07%)
Mar 15, 2007 42.20 42.65 41.50 42.20 11,197 +0.80(+1.93%)
Mar 14, 2007 41.40 42.00 41.25 41.40 12,869 -0.85(-2.01%)
Mar 13, 2007 42.80 42.80 42.05 42.25 12,879 -0.55(-1.29%)
Mar 12, 2007 42.80 43.05 42.35 42.80 15,602 +0.15(+0.35%)
Mar 09, 2007 42.65 43.25 42.50 42.65 12,957 +0.10(+0.24%)
Mar 08, 2007 42.55 43.35 42.50 42.55 11,395 -0.10(-0.23%)
Mar 07, 2007 42.65 42.85 42.10 42.65 12,415 +0.05(+0.12%)
Mar 06, 2007 42.60 43.20 42.35 42.60 15,490 +0.00(+0.00%)
Mar 05, 2007 42.60 43.05 42.00 42.60 18,606 -0.82(-1.89%)
Mar 02, 2007 43.20 44.00 43.00 43.42 23,865 +0.22(+0.51%)
Mar 01, 2007 43.20 43.80 42.75 43.20 16,789 -0.30(-0.69%)
Feb 28, 2007 43.50 44.25 43.25 43.50 18,388 -0.75(-1.69%)
Feb 27, 2007 44.25 44.85 44.00 44.25 9,132 -1.25(-2.75%)
Feb 26, 2007 45.50 45.50 44.60 45.50 11,954 +0.75(+1.68%)
Feb 23, 2007 44.75 45.35 44.70 44.75 35,150 +0.85(+1.94%)
Feb 22, 2007 43.90 44.50 43.70 43.90 15,113 +0.15(+0.34%)
Feb 21, 2007 43.75 44.80 43.70 43.75 126,186 -0.90(-2.02%)
Feb 20, 2007 44.65 44.75 44.05 44.65 19,231 +0.10(+0.22%)
Feb 16, 2007 44.55 45.40 44.45 44.55 34,167 -0.20(-0.45%)
Feb 15, 2007 44.75 45.30 44.65 44.75 9,861 -0.20(-0.44%)
Feb 14, 2007 44.95 45.25 44.25 44.95 165,622 +0.55(+1.24%)
Feb 13, 2007 44.40 44.75 43.75 44.40 45,502 +0.50(+1.14%)
Feb 12, 2007 44.90 45.00 43.70 43.90 18,991 -1.00(-2.23%)
Feb 09, 2007 44.90 45.25 44.50 44.90 23,338 +0.45(+1.01%)
Feb 08, 2007 44.45 44.75 44.10 44.45 11,274 -0.45(-1.00%)
Feb 07, 2007 44.90 45.50 44.25 44.90 7,918 +0.35(+0.79%)
Feb 06, 2007 44.55 45.00 44.25 44.55 37,960 +0.20(+0.45%)
Feb 05, 2007 44.35 44.75 44.00 44.35 20,355 -1.15(-2.53%)
Feb 02, 2007 45.50 45.50 44.60 45.50 24,957 +0.40(+0.89%)
Feb 01, 2007 45.10 45.65 45.00 45.10 32,963 -0.50(-1.10%)
Jan 31, 2007 45.60 45.60 44.80 45.60 14,456 +0.10(+0.22%)
Jan 30, 2007 45.50 45.75 44.75 45.50 11,860 -0.25(-0.55%)
Jan 29, 2007 45.75 45.75 45.00 45.75 15,846 +0.95(+2.12%)
Jan 26, 2007 44.80 45.50 44.75 44.80 14,388 -0.50(-1.10%)
Jan 25, 2007 45.30 46.75 45.30 45.30 44,448 -0.95(-2.05%)
Jan 24, 2007 46.25 46.25 45.29 46.25 50,325 -0.05(-0.11%)
Jan 23, 2007 46.30 46.70 45.70 46.30 38,118 +0.75(+1.65%)
Jan 22, 2007 45.55 45.85 44.85 45.55 15,102 +0.55(+1.22%)
Jan 19, 2007 45.00 45.05 44.30 45.00 16,675 +0.75(+1.69%)
Jan 18, 2007 44.25 44.75 43.95 44.25 49,146 -0.55(-1.23%)
Jan 17, 2007 44.80 45.00 44.00 44.80 312,167 +0.10(+0.22%)
Jan 16, 2007 44.70 45.20 44.35 44.70 49,240 +0.25(+0.56%)
Jan 12, 2007 44.45 45.00 44.10 44.45 19,279 +0.35(+0.79%)
Jan 11, 2007 44.10 44.50 43.25 44.10 77,985 +0.85(+1.97%)
Jan 10, 2007 43.25 44.00 43.05 43.25 34,689 -1.50(-3.35%)
Jan 09, 2007 44.75 45.00 43.00 44.75 12,857 +1.00(+2.29%)
Jan 08, 2007 43.75 43.75 43.75 43.75 4,406 -0.50(-1.13%)
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.