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 +0.04 (+0.18%)
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 (%)
Jul 31, 2013 11.23 11.49 11.23 11.41 26,504 +0.11(+0.97%)
Jul 30, 2013 11.24 11.42 11.18 11.30 116,847 +0.37(+3.39%)
Jul 29, 2013 11.02 11.14 10.93 10.93 5,033 -0.18(-1.62%)
Jul 26, 2013 11.11 11.21 11.00 11.11 14,485 -0.11(-0.98%)
Jul 25, 2013 10.95 11.22 10.95 11.22 235,325 +0.17(+1.54%)
Jul 24, 2013 11.08 11.16 10.99 11.05 17,268 +0.13(+1.19%)
Jul 23, 2013 11.07 11.07 10.89 10.92 13,601 +0.10(+0.92%)
Jul 22, 2013 10.80 10.85 10.75 10.82 29,405 +0.23(+2.17%)
Jul 19, 2013 10.50 10.59 10.49 10.59 17,143 +0.25(+2.42%)
Jul 18, 2013 10.35 10.40 10.32 10.34 11,718 +0.36(+3.61%)
Jul 17, 2013 10.07 10.08 9.900 9.980 15,000 +0.08(+0.81%)
Jul 16, 2013 9.930 10.04 9.880 9.900 27,372 -0.05(-0.50%)
Jul 15, 2013 9.830 10.05 9.830 9.950 23,368 +0.19(+1.95%)
Jul 12, 2013 9.820 9.860 9.710 9.760 31,324 -0.37(-3.65%)
Jul 11, 2013 10.00 10.18 9.910 10.13 12,180 +0.19(+1.91%)
Jul 10, 2013 9.900 9.980 9.790 9.940 71,433 -0.11(-1.09%)
Jul 09, 2013 10.04 10.10 9.930 10.05 30,790 +0.13(+1.31%)
Jul 08, 2013 9.980 10.05 9.900 9.920 7,323 +0.18(+1.85%)
Jul 05, 2013 10.04 10.07 9.700 9.740 15,535 +0.19(+1.99%)
Jul 03, 2013 9.290 9.650 9.290 9.550 9,113 +0.18(+1.92%)
Jul 02, 2013 9.620 9.620 9.330 9.370 13,124 -0.21(-2.19%)
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.