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

Intesa Sanpaolo ADR (OP: ISNPY )

23.53 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2012 7.470 7.530 7.330 7.470 112,720 +0.08(+1.08%)
May 30, 2012 7.540 7.570 7.300 7.390 41,261 -0.22(-2.89%)
May 29, 2012 7.570 7.690 7.470 7.610 14,860 -0.18(-2.31%)
May 25, 2012 7.690 7.840 7.680 7.790 42,172 +0.07(+0.91%)
May 24, 2012 7.720 7.800 7.640 7.720 25,414 -0.10(-1.28%)
May 23, 2012 7.850 7.920 7.640 7.820 77,550 -0.18(-2.25%)
May 22, 2012 7.950 8.250 7.950 8.000 72,087 +0.07(+0.88%)
May 21, 2012 7.630 7.930 7.630 7.930 24,844 +0.37(+4.89%)
May 18, 2012 7.740 7.740 7.520 7.560 34,302 +0.09(+1.20%)
May 17, 2012 7.470 7.630 7.450 7.470 30,146 +0.03(+0.40%)
May 16, 2012 7.700 7.800 7.440 7.440 40,917 +0.14(+1.92%)
May 15, 2012 7.680 7.760 7.300 7.300 46,980 -0.47(-6.05%)
May 14, 2012 7.920 8.000 7.770 7.770 32,781 -0.48(-5.82%)
May 11, 2012 8.080 8.380 8.080 8.250 18,314 -0.16(-1.90%)
May 10, 2012 8.450 8.560 8.360 8.410 38,335 +0.53(+6.73%)
May 09, 2012 7.930 8.090 7.800 7.880 26,102 -0.48(-5.74%)
May 08, 2012 8.410 8.410 8.180 8.360 33,902 -0.22(-2.56%)
May 07, 2012 8.390 8.640 8.380 8.580 21,113 +0.26(+3.12%)
May 04, 2012 8.410 8.470 8.230 8.320 77,116 +0.06(+0.73%)
May 03, 2012 8.410 8.450 8.250 8.260 21,337 -0.43(-4.95%)
May 02, 2012 8.750 9.051 8.590 8.690 171,509 -0.50(-5.44%)
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.