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 (%)
Jan 31, 2012 11.57 11.60 11.32 11.46 56,287 +0.25(+2.23%)
Jan 30, 2012 10.99 11.33 10.97 11.21 78,180 -0.26(-2.27%)
Jan 27, 2012 11.29 11.50 11.29 11.47 33,343 +0.08(+0.70%)
Jan 26, 2012 11.85 11.95 11.39 11.39 493,426 -0.07(-0.61%)
Jan 25, 2012 11.19 11.46 11.12 11.46 50,595 +0.12(+1.06%)
Jan 24, 2012 11.20 11.45 11.10 11.34 24,502 -0.04(-0.35%)
Jan 23, 2012 11.41 11.65 11.27 11.38 85,260 +0.52(+4.79%)
Jan 20, 2012 10.75 10.99 10.65 10.86 49,686 +0.36(+3.43%)
Jan 19, 2012 10.43 10.70 10.26 10.50 25,895 +0.51(+5.11%)
Jan 18, 2012 9.920 10.00 9.760 9.990 52,172 +0.18(+1.83%)
Jan 17, 2012 9.600 9.810 9.560 9.810 65,453 +0.45(+4.81%)
Jan 13, 2012 9.470 9.683 9.210 9.360 73,222 -0.12(-1.27%)
Jan 12, 2012 9.510 9.720 9.077 9.480 180,684 +0.33(+3.61%)
Jan 11, 2012 9.020 9.210 8.980 9.150 43,292 +0.00(+0.00%)
Jan 10, 2012 8.920 9.150 8.830 9.150 1,833,733 +0.58(+6.77%)
Jan 09, 2012 8.740 8.740 8.360 8.570 61,787 -0.18(-2.06%)
Jan 06, 2012 9.000 9.000 8.600 8.750 84,141 -0.58(-6.22%)
Jan 05, 2012 9.150 9.330 9.060 9.330 29,542 -0.61(-6.14%)
Jan 04, 2012 9.860 10.02 9.860 9.940 24,764 +0.00(+0.00%)
Dec 30, 2011 9.960 10.31 9.880 9.940 48,481 -0.35(-3.40%)
Dec 29, 2011 9.810 10.29 9.760 10.29 169,188 +0.50(+5.11%)
Dec 28, 2011 10.03 10.06 9.760 9.790 39,005 -0.14(-1.41%)
Dec 27, 2011 10.14 10.14 9.800 9.930 47,181 -0.35(-3.40%)
Dec 23, 2011 10.53 10.53 10.14 10.28 29,819 +0.08(+0.78%)
Dec 21, 2011 10.35 10.37 9.990 10.20 61,715 +0.14(+1.39%)
Dec 20, 2011 9.970 10.24 9.970 10.06 130,244 +0.71(+7.59%)
Dec 19, 2011 9.800 9.830 9.330 9.350 145,827 -0.03(-0.32%)
Dec 16, 2011 9.810 9.890 9.320 9.380 64,753 -0.28(-2.90%)
Dec 15, 2011 9.730 9.780 9.660 9.660 65,735 +0.42(+4.55%)
Dec 14, 2011 9.220 9.360 9.200 9.240 59,919 +0.07(+0.76%)
Dec 13, 2011 9.550 9.790 9.160 9.170 216,060 -0.26(-2.76%)
Dec 12, 2011 9.640 9.700 9.380 9.430 55,580 -0.79(-7.73%)
Dec 09, 2011 9.750 10.29 9.750 10.22 116,182 +0.92(+9.89%)
Dec 08, 2011 9.920 10.01 9.300 9.300 60,998 -1.20(-11.43%)
Dec 07, 2011 10.23 10.57 10.18 10.50 165,574 -0.34(-3.14%)
Dec 06, 2011 10.64 10.84 10.63 10.84 30,226 +0.15(+1.40%)
Dec 05, 2011 10.92 11.01 10.50 10.69 36,616 +0.35(+3.38%)
Dec 02, 2011 10.59 10.61 10.21 10.34 56,361 +0.44(+4.44%)
Dec 01, 2011 10.06 10.22 9.700 9.900 51,491 +0.27(+2.80%)
Nov 30, 2011 9.860 10.00 9.590 9.630 52,506 +0.54(+5.94%)
Nov 29, 2011 9.250 9.340 9.090 9.090 69,126 +0.05(+0.55%)
Nov 28, 2011 9.140 9.300 8.980 9.040 28,242 +0.61(+7.24%)
Nov 25, 2011 8.460 8.770 8.160 8.430 47,553 +0.00(+0.00%)
Nov 23, 2011 8.920 8.960 8.430 8.430 52,569 -0.61(-6.75%)
Nov 22, 2011 9.130 9.160 8.940 9.040 87,390 -0.31(-3.32%)
Nov 21, 2011 9.600 9.600 9.130 9.350 50,717 -0.37(-3.81%)
Nov 18, 2011 9.980 9.980 9.670 9.720 89,920 +0.37(+3.96%)
Nov 17, 2011 9.850 9.860 9.340 9.350 45,956 -0.43(-4.40%)
Nov 16, 2011 9.890 10.17 9.780 9.780 48,156 -0.24(-2.40%)
Nov 15, 2011 9.950 10.20 9.760 10.02 43,153 +0.06(+0.60%)
Nov 14, 2011 10.18 10.18 9.830 9.960 40,578 -0.64(-6.04%)
Nov 11, 2011 10.25 10.68 10.15 10.60 36,774 +1.03(+10.76%)
Nov 10, 2011 9.850 9.850 9.490 9.570 25,408 +0.32(+3.46%)
Nov 09, 2011 9.270 9.570 9.030 9.250 41,168 -1.05(-10.19%)
Nov 08, 2011 10.15 10.40 9.840 10.30 34,808 +0.87(+9.23%)
Nov 07, 2011 9.750 9.780 9.420 9.430 26,990 +0.04(+0.43%)
Nov 04, 2011 9.480 9.490 9.030 9.390 17,427 -0.42(-4.28%)
Nov 03, 2011 9.910 9.940 9.460 9.810 31,756 +0.51(+5.48%)
Nov 02, 2011 9.320 9.530 9.120 9.300 40,436 +0.29(+3.22%)
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.