Indicators

Intesa Sanpaolo ADR (OP: ISNPY )

24.29 -0.17 (-0.70%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.64	17.79	17.50	17.59	3,125,675	+0.14(+0.79%)
Apr 27, 2017	17.63	17.63	17.37	17.45	333,261	-0.41(-2.31%)
Apr 26, 2017	17.87	17.95	17.77	17.87	166,216	-0.31(-1.71%)
Apr 25, 2017	18.01	18.18	18.00	18.18	170,813	+0.52(+2.93%)
Apr 24, 2017	17.55	17.86	17.55	17.66	86,956	+1.48(+9.15%)
Apr 21, 2017	16.07	16.20	16.06	16.18	149,647	+0.04(+0.25%)
Apr 20, 2017	16.20	16.28	16.14	16.14	1,525,199	+0.24(+1.50%)
Apr 19, 2017	15.86	16.07	15.84	15.90	147,710	+0.46(+2.95%)
Apr 18, 2017	15.44	15.49	15.34	15.45	70,657	-0.17(-1.09%)
Apr 17, 2017	15.42	15.81	15.42	15.62	70,938	+0.15(+0.97%)
Apr 13, 2017	15.55	15.67	15.42	15.46	45,978	-0.38(-2.43%)
Apr 12, 2017	15.76	15.88	15.71	15.85	105,264	-0.22(-1.37%)
Apr 11, 2017	15.89	16.07	15.79	16.07	139,973	+0.00(+0.00%)
Apr 10, 2017	16.05	16.10	15.98	16.07	68,359	-0.12(-0.74%)
Apr 07, 2017	16.15	16.23	16.12	16.19	466,029	-0.04(-0.25%)
Apr 06, 2017	16.19	16.24	16.14	16.23	103,970	+0.14(+0.87%)
Apr 05, 2017	16.28	16.29	16.04	16.09	70,055	-0.15(-0.92%)
Apr 04, 2017	16.00	16.25	15.94	16.24	129,206	+0.13(+0.81%)

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.