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 (%)
Apr 29, 2011	20.02	20.11	19.96	20.01	24,059	-0.01(-0.05%)
Apr 28, 2011	19.65	20.02	19.65	20.02	14,382	+0.12(+0.60%)
Apr 27, 2011	19.61	19.90	19.51	19.90	163,962	+0.70(+3.65%)
Apr 26, 2011	18.94	19.20	18.85	19.20	28,194	+0.32(+1.69%)
Apr 25, 2011	18.88	19.12	18.85	18.88	9,049	-0.10(-0.53%)
Apr 21, 2011	18.87	19.01	18.74	18.98	29,365	+0.84(+4.63%)
Apr 20, 2011	18.28	18.28	18.01	18.14	19,342	+0.13(+0.72%)
Apr 19, 2011	17.99	18.07	17.92	18.01	12,292	+0.24(+1.35%)
Apr 18, 2011	17.60	17.81	17.56	17.77	25,156	-0.85(-4.56%)
Apr 15, 2011	18.59	18.80	18.59	18.62	41,249	-0.58(-3.02%)
Apr 14, 2011	19.00	19.20	18.89	19.20	8,728	-0.22(-1.13%)
Apr 13, 2011	19.67	19.67	19.37	19.42	33,072	-0.25(-1.27%)
Apr 12, 2011	19.73	19.73	19.40	19.67	45,982	+0.05(+0.25%)
Apr 11, 2011	19.64	19.71	19.51	19.62	22,126	+0.16(+0.82%)
Apr 08, 2011	19.59	19.63	19.37	19.46	30,659	-0.27(-1.37%)
Apr 07, 2011	19.78	19.93	19.52	19.73	7,481	+0.54(+2.81%)
Apr 06, 2011	19.23	19.45	19.13	19.19	24,344	+1.09(+6.02%)
Apr 05, 2011	18.15	18.23	18.05	18.10	19,817	+0.03(+0.17%)
Apr 04, 2011	18.06	18.20	18.02	18.07	15,379	+0.17(+0.95%)

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.