Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.160	9.230	9.070	9.140	28,016	-0.18(-1.93%)
Apr 27, 2012	9.190	9.350	9.160	9.320	22,676	+0.13(+1.41%)
Apr 26, 2012	8.900	9.220	8.900	9.190	372,389	-0.02(-0.22%)
Apr 25, 2012	9.230	9.310	9.010	9.210	60,125	+0.43(+4.90%)
Apr 24, 2012	8.490	8.840	8.490	8.780	24,056	+0.30(+3.54%)
Apr 23, 2012	8.600	8.670	8.350	8.480	41,908	-0.54(-5.99%)
Apr 20, 2012	8.890	9.180	8.890	9.020	22,589	+0.01(+0.17%)
Apr 19, 2012	8.980	9.170	8.910	9.005	15,604	-0.36(-3.90%)
Apr 18, 2012	9.250	9.530	9.240	9.370	15,098	-0.48(-4.87%)
Apr 17, 2012	9.560	9.850	9.530	9.850	31,552	+0.73(+8.00%)
Apr 16, 2012	9.210	9.230	8.970	9.120	50,632	-0.15(-1.62%)
Apr 13, 2012	9.300	9.330	9.070	9.270	433,162	-0.38(-3.94%)
Apr 12, 2012	9.420	9.670	9.410	9.650	23,220	+0.29(+3.10%)
Apr 11, 2012	9.440	9.600	9.350	9.360	32,706	+0.56(+6.36%)
Apr 10, 2012	9.180	9.210	8.770	8.800	31,523	-0.53(-5.68%)
Apr 09, 2012	9.370	9.510	9.330	9.330	22,790	-0.38(-3.91%)
Apr 05, 2012	9.490	9.710	9.490	9.710	21,278	-0.05(-0.51%)
Apr 04, 2012	9.980	9.980	9.730	9.760	22,589	-0.20(-2.01%)
Apr 03, 2012	10.31	10.38	9.940	9.960	39,332	-0.75(-7.00%)

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.