Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

23.16 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.39	18.56	18.38	18.48	58,705	-0.13(-0.70%)
Jun 27, 2014	18.54	18.69	18.53	18.61	74,770	-0.17(-0.91%)
Jun 26, 2014	18.87	18.89	18.58	18.78	60,752	+0.05(+0.27%)
Jun 25, 2014	18.80	18.80	18.61	18.73	36,582	+0.13(+0.70%)
Jun 24, 2014	18.73	18.73	18.48	18.60	1,073,432	-0.43(-2.26%)
Jun 23, 2014	19.30	19.34	18.88	19.03	27,426	-0.23(-1.22%)
Jun 20, 2014	19.31	19.62	19.23	19.27	86,218	-0.48(-2.46%)
Jun 19, 2014	19.91	19.94	19.70	19.75	118,028	-0.30(-1.50%)
Jun 18, 2014	19.73	20.06	19.73	20.05	64,752	+0.26(+1.31%)
Jun 17, 2014	19.69	19.82	19.69	19.79	1,024,013	-0.17(-0.85%)
Jun 16, 2014	20.00	20.05	19.89	19.96	23,707	-0.21(-1.04%)
Jun 13, 2014	20.16	20.31	20.10	20.17	32,963	-0.03(-0.15%)
Jun 12, 2014	20.33	20.40	20.20	20.20	21,440	-0.49(-2.37%)
Jun 11, 2014	20.82	20.87	20.62	20.69	23,564	-0.51(-2.41%)
Jun 10, 2014	21.15	21.20	21.04	21.20	52,895	-0.16(-0.75%)
Jun 06, 2014	21.15	21.40	21.13	21.36	57,102	+0.76(+3.69%)
Jun 05, 2014	20.47	20.60	20.18	20.60	82,550	+0.66(+3.31%)
Jun 04, 2014	19.85	19.98	19.80	19.94	696,924	-0.06(-0.30%)
Jun 03, 2014	20.00	20.07	19.93	20.00	22,433	-0.23(-1.14%)

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.