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 (%)
Feb 28, 2017	14.06	14.15	13.98	13.98	115,557	-0.05(-0.36%)
Feb 27, 2017	13.93	14.10	13.93	14.03	729,250	+0.31(+2.26%)
Feb 24, 2017	13.16	13.75	13.13	13.72	364,981	+0.19(+1.40%)
Feb 23, 2017	13.62	13.63	13.48	13.53	294,324	-0.09(-0.62%)
Feb 22, 2017	13.35	13.63	13.33	13.62	231,005	-0.13(-0.98%)
Feb 21, 2017	13.86	13.92	13.69	13.75	569,704	-0.15(-1.08%)
Feb 17, 2017		13.90	13.90	13.90	0	-0.18(-1.28%)
Feb 16, 2017	14.16	14.19	14.04	14.08	307,337	+0.10(+0.72%)
Feb 15, 2017	13.86	14.03	13.86	13.98	418,880	+0.11(+0.76%)
Feb 14, 2017	13.70	13.90	13.63	13.88	77,370	+0.21(+1.50%)
Feb 13, 2017	13.68	13.74	13.66	13.67	346,067	+0.01(+0.04%)
Feb 10, 2017	13.45	13.68	13.43	13.66	94,474	-0.15(-1.06%)
Feb 09, 2017	13.80	13.86	13.73	13.81	74,892	+0.09(+0.66%)
Feb 08, 2017	13.44	13.79	13.37	13.72	124,982	-0.08(-0.58%)
Feb 07, 2017	13.88	13.90	13.72	13.80	1,315,359	-0.23(-1.64%)
Feb 06, 2017	14.13	14.22	14.01	14.03	136,055	-0.49(-3.34%)
Feb 03, 2017	14.32	14.65	14.28	14.52	146,026	+0.29(+2.00%)
Feb 02, 2017	14.19	14.23	14.12	14.23	207,983	+0.03(+0.18%)

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.