Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.50 +0.34 (+1.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.