Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.72 +0.19 (+0.80%)

Streaming Delayed Price Updated: 12:18 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.99	21.99	21.57	21.72	21,566	-0.28(-1.27%)
May 28, 2015	21.80	22.06	21.75	22.00	10,019	+0.05(+0.23%)
May 27, 2015	21.49	22.05	21.49	21.95	14,987	+0.61(+2.86%)
May 26, 2015	21.45	21.52	21.08	21.34	16,796	-0.70(-3.18%)
May 22, 2015		22.04	22.04	22.04	0	-0.25(-1.12%)
May 21, 2015	22.14	22.29	22.13	22.29	23,220	-0.09(-0.40%)
May 20, 2015	22.26	22.48	22.19	22.38	13,148	+0.22(+0.99%)
May 19, 2015	22.17	22.27	22.13	22.16	14,721	+0.20(+0.91%)
May 18, 2015	22.09	22.12	21.94	21.96	23,109	-0.49(-2.18%)
May 15, 2015	22.25	22.49	22.18	22.45	148,353	+0.25(+1.13%)
May 14, 2015	22.15	22.42	22.15	22.20	81,082	-0.09(-0.40%)
May 13, 2015	22.30	22.33	22.21	22.29	18,056	+0.68(+3.15%)
May 12, 2015	21.69	21.69	21.39	21.61	11,236	+0.18(+0.84%)
May 11, 2015	21.16	21.60	21.16	21.43	95,204	+0.12(+0.56%)
May 08, 2015	21.00	21.31	20.98	21.31	38,323	+0.56(+2.70%)
May 07, 2015	20.38	20.79	20.38	20.75	35,784	+0.28(+1.37%)
May 06, 2015	20.39	20.59	20.33	20.47	22,065	+0.67(+3.38%)
May 05, 2015	19.99	19.99	19.74	19.80	16,304	-0.54(-2.65%)
May 04, 2015	20.52	20.56	20.34	20.34	114,856	-0.10(-0.49%)

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.