Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intesa Sanpaolo ADR (OP: ISNPY )

23.72 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.240 9.470 9.106 9.220 332,977 -0.47(-4.85%)
Apr 29, 2020 9.590 9.720 9.457 9.690 326,585 +0.38(+4.08%)
Apr 28, 2020 9.553 9.585 9.310 9.310 606,521 +0.25(+2.76%)
Apr 27, 2020 8.890 9.150 8.890 9.060 235,267 +0.35(+4.02%)
Apr 24, 2020 8.832 8.852 8.650 8.710 198,300 -0.03(-0.34%)
Apr 23, 2020 8.785 9.105 8.720 8.740 308,533 +0.05(+0.58%)
Apr 22, 2020 8.730 8.740 8.640 8.690 333,987 +0.18(+2.11%)
Apr 21, 2020 8.530 8.740 8.440 8.510 382,881 -0.34(-3.84%)
Apr 20, 2020 8.800 9.060 8.740 8.850 426,161 -0.09(-1.01%)
Apr 17, 2020 9.020 9.060 8.890 8.940 265,900 +0.16(+1.82%)
Apr 16, 2020 8.973 8.973 8.720 8.780 412,146 +0.11(+1.27%)
Apr 15, 2020 8.930 8.930 8.670 8.670 401,007 -0.45(-4.93%)
Apr 14, 2020 9.380 9.410 9.040 9.120 742,672 -0.12(-1.25%)
Apr 13, 2020 9.385 9.385 9.040 9.235 281,265 -0.27(-2.84%)
Apr 09, 2020 9.570 9.590 9.390 9.505 380,000 +0.14(+1.44%)
Apr 08, 2020 9.301 9.520 9.210 9.370 281,873 -0.07(-0.74%)
Apr 07, 2020 9.810 9.855 9.390 9.440 406,504 -0.10(-1.02%)
Apr 06, 2020 9.300 9.540 9.252 9.537 698,044 +0.91(+10.52%)
Apr 03, 2020 9.025 9.070 8.540 8.630 364,700 -0.61(-6.56%)
Apr 02, 2020 9.002 9.360 9.002 9.236 403,149 +0.08(+0.83%)
Apr 01, 2020 9.290 9.420 9.120 9.160 268,541 -0.67(-6.82%)
Mar 31, 2020 9.510 9.840 9.420 9.830 396,010 +0.03(+0.31%)
Mar 30, 2020 9.700 9.800 9.520 9.800 550,862 -0.41(-4.02%)
Mar 27, 2020 10.27 10.58 9.990 10.21 244,300 -0.46(-4.31%)
Mar 26, 2020 10.53 10.96 10.45 10.67 262,388 +0.15(+1.42%)
Mar 25, 2020 10.19 10.84 10.03 10.52 238,758 +0.50(+4.99%)
Mar 24, 2020 10.03 10.44 9.830 10.02 529,717 +0.92(+10.11%)
Mar 23, 2020 9.270 9.525 9.060 9.100 344,530 +0.01(+0.11%)
Mar 20, 2020 9.428 9.590 9.040 9.090 1,023,100 +0.19(+2.13%)
Mar 19, 2020 9.100 9.480 8.770 8.900 530,971 -0.25(-2.73%)
Mar 18, 2020 8.935 9.360 8.710 9.150 370,667 -0.34(-3.58%)
Mar 17, 2020 9.090 9.730 9.005 9.490 567,447 +0.54(+6.03%)
Mar 16, 2020 8.848 9.890 8.490 8.950 459,444 -2.11(-19.11%)
Mar 13, 2020 11.25 11.25 9.930 11.06 666,600 +1.21(+12.34%)
Mar 12, 2020 10.99 11.04 9.560 9.850 1,274,998 -1.90(-16.17%)
Mar 11, 2020 11.78 12.13 11.68 11.75 273,136 -0.29(-2.41%)
Mar 10, 2020 12.18 12.20 11.33 12.04 395,782 +0.41(+3.57%)
Mar 09, 2020 12.01 12.48 11.55 11.62 627,622 -1.80(-13.44%)
Mar 06, 2020 13.36 13.56 13.18 13.43 542,900 -0.12(-0.89%)
Mar 05, 2020 13.71 13.81 13.46 13.55 146,457 -0.92(-6.36%)
Mar 04, 2020 14.31 14.47 14.10 14.47 191,190 +0.49(+3.51%)
Mar 03, 2020 14.50 14.64 13.94 13.98 276,059 -0.54(-3.72%)
Mar 02, 2020 14.20 14.52 14.01 14.52 129,497 -0.02(-0.14%)
Feb 28, 2020 14.39 14.75 14.26 14.54 202,800 -0.27(-1.82%)
Feb 27, 2020 14.90 15.24 14.81 14.81 131,452 -0.52(-3.42%)
Feb 26, 2020 15.47 15.62 15.30 15.34 106,644 +0.35(+2.30%)
Feb 25, 2020 15.32 15.41 14.91 14.99 99,280 -0.37(-2.41%)
Feb 24, 2020 15.31 15.50 15.27 15.36 151,352 -0.97(-5.94%)
Feb 21, 2020 16.40 16.44 16.28 16.33 53,700 -0.20(-1.18%)
Feb 20, 2020 16.65 16.74 16.49 16.52 65,523 -0.29(-1.75%)
Feb 19, 2020 16.91 16.91 16.80 16.82 56,410 +0.02(+0.11%)
Feb 18, 2020 16.78 16.90 16.70 16.80 66,123 +0.59(+3.64%)
Feb 14, 2020 16.33 16.33 16.18 16.21 181,300 -0.03(-0.18%)
Feb 13, 2020 16.22 16.32 16.18 16.24 59,559 -0.12(-0.70%)
Feb 12, 2020 16.46 16.50 16.32 16.36 47,611 +0.18(+1.08%)
Feb 11, 2020 16.27 16.33 16.16 16.18 115,693 +0.03(+0.17%)
Feb 10, 2020 16.06 16.20 16.06 16.15 122,201 -0.12(-0.72%)
Feb 07, 2020 16.14 16.31 16.14 16.27 116,300 -0.01(-0.07%)
Feb 06, 2020 16.32 16.36 16.20 16.28 68,579 +0.12(+0.76%)
Feb 05, 2020 16.12 16.21 16.01 16.16 106,448 +0.69(+4.44%)
Feb 04, 2020 15.66 15.66 15.46 15.47 86,716 +0.31(+2.04%)
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.