Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.05 16.31 16.05 16.22 12,257 +0.11(+0.68%)
Dec 30, 2010 16.24 16.32 16.08 16.11 41,278 -0.34(-2.07%)
Dec 29, 2010 16.45 16.48 16.33 16.45 26,391 +0.06(+0.37%)
Dec 28, 2010 16.51 16.51 16.25 16.39 19,154 -0.17(-1.03%)
Dec 27, 2010 16.50 16.66 16.42 16.56 50,016 -0.13(-0.78%)
Dec 23, 2010 16.67 16.86 16.67 16.69 26,222 -0.13(-0.77%)
Dec 22, 2010 16.95 16.99 16.71 16.82 26,861 -0.17(-1.00%)
Dec 21, 2010 16.96 17.06 16.89 16.99 57,899 +0.42(+2.53%)
Dec 20, 2010 16.75 16.78 16.44 16.57 28,166 +0.12(+0.73%)
Dec 17, 2010 16.56 16.62 16.22 16.45 125,919 -0.50(-2.95%)
Dec 16, 2010 16.92 17.10 16.77 16.95 40,759 +0.09(+0.53%)
Dec 15, 2010 17.26 17.35 16.78 16.86 1,516,655 -0.77(-4.37%)
Dec 14, 2010 17.69 17.86 17.58 17.63 21,594 +0.05(+0.28%)
Dec 13, 2010 17.58 17.78 17.53 17.58 23,839 +0.43(+2.51%)
Dec 10, 2010 17.24 17.28 17.10 17.15 22,119 -0.35(-2.00%)
Dec 09, 2010 17.56 17.58 17.24 17.50 22,430 +0.31(+1.80%)
Dec 08, 2010 16.96 17.25 16.91 17.19 35,963 +0.56(+3.37%)
Dec 07, 2010 17.03 17.03 16.63 16.63 23,588 +0.04(+0.24%)
Dec 06, 2010 16.64 16.73 16.45 16.59 17,586 -0.67(-3.88%)
Dec 03, 2010 16.99 17.33 16.97 17.26 29,747 +0.39(+2.31%)
Dec 02, 2010 15.95 16.95 15.95 16.87 1,367,004 +0.54(+3.31%)
Dec 01, 2010 16.20 16.33 16.09 16.33 1,340,842 +0.73(+4.68%)
Nov 30, 2010 15.57 15.80 15.45 15.60 28,079 -0.60(-3.70%)
Nov 29, 2010 16.28 16.28 15.93 16.20 24,119 -0.69(-4.09%)
Nov 26, 2010 16.90 16.92 16.74 16.89 71,489 -0.47(-2.71%)
Nov 24, 2010 17.35 17.36 17.36 17.36 25,651 -0.06(-0.34%)
Nov 23, 2010 17.50 17.60 17.20 17.42 35,780 -0.85(-4.65%)
Nov 22, 2010 18.40 18.40 18.00 18.27 26,931 -0.65(-3.44%)
Nov 19, 2010 18.66 19.03 18.58 18.92 58,318 -0.13(-0.68%)
Nov 18, 2010 19.14 19.26 19.05 19.05 20,796 +0.12(+0.63%)
Nov 17, 2010 18.87 19.06 18.80 18.93 40,303 +0.13(+0.69%)
Nov 16, 2010 19.08 19.34 18.70 18.80 27,827 -0.39(-2.03%)
Nov 15, 2010 19.01 19.38 19.01 19.19 26,319 +0.01(+0.05%)
Nov 12, 2010 19.25 19.51 18.90 19.18 19,826 +0.01(+0.05%)
Nov 11, 2010 18.86 19.22 18.86 19.17 22,993 -0.51(-2.59%)
Nov 10, 2010 20.01 20.09 19.21 19.68 134,899 -0.62(-3.05%)
Nov 09, 2010 20.59 20.81 20.30 20.30 22,687 -0.45(-2.17%)
Nov 08, 2010 20.51 20.84 20.43 20.75 10,055 +0.30(+1.47%)
Nov 05, 2010 20.46 20.66 20.29 20.45 19,076 -0.95(-4.44%)
Nov 04, 2010 21.40 21.52 21.17 21.40 28,929 +0.53(+2.54%)
Nov 03, 2010 21.00 21.05 20.52 20.87 25,671 -0.34(-1.60%)
Nov 02, 2010 21.24 21.27 21.09 21.21 16,048 +0.66(+3.21%)
Nov 01, 2010 20.95 20.99 20.38 20.55 21,639 -0.60(-2.84%)
Oct 29, 2010 21.05 21.15 20.99 21.15 16,183 -0.54(-2.49%)
Oct 28, 2010 21.45 21.69 21.40 21.69 9,088 +0.14(+0.65%)
Oct 27, 2010 21.52 21.70 21.20 21.55 10,601 -0.07(-0.32%)
Oct 25, 2010 22.00 22.00 21.51 21.62 21,928 -0.66(-2.96%)
Oct 22, 2010 22.26 22.31 22.05 22.28 13,365 +0.12(+0.54%)
Oct 21, 2010 22.31 22.60 22.02 22.16 15,023 +0.06(+0.27%)
Oct 20, 2010 22.05 22.26 21.98 22.10 16,441 +0.82(+3.85%)
Oct 19, 2010 21.63 21.70 21.15 21.28 21,530 -0.51(-2.34%)
Oct 18, 2010 21.36 21.79 21.36 21.79 18,343 +0.65(+3.07%)
Oct 15, 2010 21.41 21.48 21.05 21.14 11,354 -0.05(-0.24%)
Oct 14, 2010 21.23 21.25 21.05 21.19 25,714 -0.04(-0.19%)
Oct 13, 2010 20.95 21.40 20.95 21.23 13,509 +0.45(+2.17%)
Oct 12, 2010 20.55 20.80 20.46 20.78 12,293 +0.38(+1.86%)
Oct 11, 2010 20.35 20.48 20.35 20.40 10,845 -0.07(-0.34%)
Oct 08, 2010 20.25 20.47 20.25 20.47 17,962 +0.17(+0.84%)
Oct 07, 2010 20.35 20.42 20.16 20.30 12,735 +0.02(+0.10%)
Oct 06, 2010 20.15 20.40 20.15 20.28 22,596 +0.19(+0.95%)
Oct 05, 2010 19.47 20.12 19.47 20.09 17,832 +1.18(+6.24%)
Oct 04, 2010 19.11 19.18 18.80 18.91 27,252 -0.72(-3.67%)
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.