Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.48 +0.32 (+1.36%)

Streaming Delayed Price Updated: 9:51 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.00	20.09	19.89	19.95	39,590	+0.20(+1.01%)
Feb 26, 2015	19.77	19.82	19.67	19.75	100,439	+0.18(+0.92%)
Feb 25, 2015	19.52	19.62	19.38	19.57	145,464	-0.40(-2.01%)
Feb 24, 2015	19.73	19.97	19.69	19.97	728,386	+0.20(+1.00%)
Feb 23, 2015	19.64	19.85	19.60	19.77	69,146	-0.33(-1.62%)
Feb 20, 2015	19.41	20.17	19.38	20.10	59,902	+0.56(+2.87%)
Feb 19, 2015	19.57	19.73	19.42	19.54	161,759	-0.21(-1.06%)
Feb 18, 2015	19.55	19.81	19.51	19.75	84,635	+0.09(+0.48%)
Feb 17, 2015	19.41	19.80	19.21	19.66	196,033	+0.36(+1.84%)
Feb 13, 2015		19.30	19.30	19.30	0	+0.47(+2.50%)
Feb 12, 2015	18.52	18.83	18.52	18.83	333,569	+1.25(+7.11%)
Feb 11, 2015	17.64	17.68	17.50	17.58	25,889	+0.02(+0.11%)
Feb 10, 2015	17.53	17.64	17.53	17.56	356,296	+0.74(+4.40%)
Feb 09, 2015	16.81	16.91	16.76	16.82	56,331	-0.39(-2.27%)
Feb 06, 2015	17.45	17.48	17.16	17.21	39,797	-0.41(-2.33%)
Feb 05, 2015	17.62	17.67	17.53	17.62	33,561	+0.00(+0.00%)
Feb 04, 2015	17.75	17.90	17.62	17.62	77,012	-0.58(-3.19%)
Feb 03, 2015	17.88	18.27	17.86	18.20	46,092	+0.62(+3.53%)

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.