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, 2012 7.540 7.610 7.420 7.490 33,720 -0.07(-0.93%)
Jul 30, 2012 7.570 7.720 7.560 7.560 40,491 +0.13(+1.75%)
Jul 27, 2012 7.210 7.440 7.200 7.430 107,091 +0.40(+5.69%)
Jul 26, 2012 6.980 7.140 6.959 7.030 418,889 +0.64(+10.02%)
Jul 25, 2012 6.470 6.480 6.370 6.390 205,644 +0.17(+2.73%)
Jul 24, 2012 6.380 6.450 6.190 6.220 112,252 -0.45(-6.75%)
Jul 23, 2012 6.430 6.780 6.430 6.670 29,020 -0.13(-1.91%)
Jul 20, 2012 6.860 7.010 6.738 6.800 29,429 -0.53(-7.21%)
Jul 19, 2012 7.240 7.470 7.220 7.328 27,151 +0.02(+0.25%)
Jul 18, 2012 7.200 7.430 7.200 7.310 34,967 +0.05(+0.69%)
Jul 17, 2012 7.360 7.400 7.070 7.260 42,836 -0.10(-1.36%)
Jul 16, 2012 7.360 7.510 7.270 7.360 16,336 -0.12(-1.60%)
Jul 14, 2012 7.300 7.530 7.300 7.480 31,538 +0.00(+0.00%)
Jul 13, 2012 7.300 7.530 7.300 7.480 31,538 -0.02(-0.28%)
Jul 12, 2012 7.370 7.530 7.370 7.501 20,084 -0.06(-0.78%)
Jul 11, 2012 7.550 7.700 7.540 7.560 18,557 +0.16(+2.16%)
Jul 10, 2012 7.630 7.640 7.380 7.400 25,049 -0.17(-2.25%)
Jul 09, 2012 7.600 7.620 7.540 7.570 29,178 +0.13(+1.75%)
Jul 06, 2012 7.580 7.580 7.390 7.440 18,926 -0.33(-4.25%)
Jul 05, 2012 7.650 7.840 7.500 7.770 26,704 -0.71(-8.37%)
Jul 03, 2012 8.460 8.540 8.380 8.480 12,051 +0.08(+0.95%)
Jul 02, 2012 8.300 8.440 8.280 8.400 15,818 -0.13(-1.52%)
Jun 29, 2012 8.140 8.530 8.140 8.530 19,597 +1.02(+13.58%)
Jun 28, 2012 7.360 7.510 7.350 7.510 20,331 +0.06(+0.81%)
Jun 27, 2012 7.260 7.480 7.260 7.450 46,391 +0.16(+2.19%)
Jun 26, 2012 7.300 7.470 7.120 7.290 29,532 +0.08(+1.11%)
Jun 25, 2012 7.360 7.490 7.160 7.210 26,500 -0.60(-7.68%)
Jun 22, 2012 8.050 8.070 7.720 7.810 19,162 +0.07(+0.90%)
Jun 21, 2012 8.110 8.120 7.681 7.740 25,508 -0.20(-2.52%)
Jun 20, 2012 7.920 8.100 7.850 7.940 26,062 +0.11(+1.40%)
Jun 19, 2012 7.550 7.870 7.550 7.830 30,642 +0.45(+6.10%)
Jun 18, 2012 7.380 7.520 7.300 7.380 26,817 -0.63(-7.87%)
Jun 15, 2012 7.860 8.120 7.860 8.010 44,221 +0.28(+3.62%)
Jun 14, 2012 7.530 7.770 7.530 7.730 56,902 +0.28(+3.76%)
Jun 13, 2012 7.410 7.580 7.391 7.450 30,595 -0.10(-1.32%)
Jun 12, 2012 7.650 7.650 7.360 7.550 39,323 -0.25(-3.21%)
Jun 11, 2012 8.150 8.160 7.680 7.800 18,312 -0.54(-6.47%)
Jun 08, 2012 8.110 8.350 8.090 8.340 32,968 -0.16(-1.88%)
Jun 07, 2012 8.610 8.660 8.500 8.500 24,525 -0.01(-0.12%)
Jun 06, 2012 8.080 8.510 8.080 8.510 33,697 +0.54(+6.78%)
Jun 05, 2012 7.880 8.040 7.880 7.970 248,910 +0.07(+0.89%)
Jun 04, 2012 7.880 7.940 7.800 7.900 50,991 +0.60(+8.22%)
Jun 01, 2012 7.400 7.420 7.290 7.300 60,817 -0.17(-2.28%)
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.