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

Intesa Sanpaolo ADR (OP: ISNPY )

23.16 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 5, 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 (%)
Jun 30, 2020 11.22 11.54 11.22 11.54 61,516 +0.10(+0.87%)
Jun 29, 2020 11.50 11.54 11.36 11.44 96,892 +0.44(+4.00%)
Jun 26, 2020 11.32 11.32 10.98 11.00 437,800 -0.38(-3.34%)
Jun 25, 2020 11.18 11.46 11.18 11.38 496,276 +0.09(+0.80%)
Jun 24, 2020 11.40 11.45 11.22 11.29 132,091 -0.23(-2.00%)
Jun 23, 2020 11.64 11.69 11.52 11.52 97,394 +0.18(+1.59%)
Jun 22, 2020 11.31 11.50 11.31 11.34 110,715 +0.19(+1.70%)
Jun 19, 2020 11.53 11.53 11.14 11.15 109,200 -0.14(-1.24%)
Jun 18, 2020 11.28 11.42 11.23 11.29 107,779 -0.15(-1.31%)
Jun 17, 2020 11.56 11.60 11.43 11.44 97,351 -0.10(-0.87%)
Jun 16, 2020 11.67 11.72 11.39 11.54 73,251 +0.24(+2.12%)
Jun 15, 2020 10.71 11.30 10.71 11.30 83,755 +0.16(+1.44%)
Jun 12, 2020 11.08 11.19 10.80 11.14 86,000 +0.46(+4.31%)
Jun 11, 2020 11.00 11.18 10.68 10.68 101,153 -0.89(-7.69%)
Jun 10, 2020 11.75 11.76 11.46 11.57 462,160 -0.13(-1.11%)
Jun 09, 2020 11.72 11.82 11.67 11.70 155,380 -0.54(-4.45%)
Jun 08, 2020 12.40 12.43 12.16 12.24 405,749 +0.24(+2.00%)
Jun 05, 2020 11.92 12.12 11.92 12.00 417,600 +0.36(+3.13%)
Jun 04, 2020 11.40 11.72 11.40 11.64 146,154 +0.22(+1.93%)
Jun 03, 2020 11.24 11.42 11.14 11.42 167,707 +0.56(+5.16%)
Jun 02, 2020 10.88 11.06 10.82 10.86 230,026 +0.26(+2.45%)
Jun 01, 2020 10.39 10.69 10.39 10.60 183,492 +0.13(+1.24%)
May 29, 2020 10.41 10.48 10.31 10.47 591,300 +0.24(+2.35%)
May 28, 2020 10.38 10.44 10.23 10.23 158,101 -0.07(-0.68%)
May 27, 2020 10.40 10.40 10.08 10.30 218,304 +0.37(+3.73%)
May 26, 2020 9.840 10.04 9.800 9.930 344,008 +0.41(+4.36%)
May 22, 2020 9.540 9.560 9.428 9.515 247,900 +0.17(+1.76%)
May 21, 2020 9.450 9.533 9.300 9.350 265,221 -0.08(-0.85%)
May 20, 2020 9.370 9.592 9.370 9.430 177,800 +0.10(+1.07%)
May 19, 2020 9.310 9.450 9.225 9.330 354,344 -0.27(-2.84%)
May 18, 2020 9.350 9.660 9.285 9.602 316,328 +0.60(+6.69%)
May 15, 2020 9.010 9.050 8.910 9.000 192,300 -0.11(-1.21%)
May 14, 2020 8.770 9.110 8.705 9.110 312,524 +0.14(+1.59%)
May 13, 2020 9.195 9.280 8.930 8.967 254,170 -0.12(-1.35%)
May 12, 2020 9.270 9.360 9.080 9.090 476,364 -0.08(-0.87%)
May 11, 2020 9.100 9.230 9.057 9.170 266,479 -0.01(-0.11%)
May 08, 2020 9.330 9.330 9.130 9.180 168,300 +0.15(+1.72%)
May 07, 2020 8.940 9.090 8.850 9.025 1,770,677 -0.03(-0.28%)
May 06, 2020 9.310 9.310 9.050 9.050 163,353 -0.19(-2.03%)
May 05, 2020 9.300 9.490 9.200 9.238 252,087 +0.15(+1.62%)
May 04, 2020 9.070 9.200 8.860 9.090 366,872 -0.05(-0.55%)
May 01, 2020 8.920 9.150 8.920 9.140 144,200 -0.08(-0.87%)
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%)
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.