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

Intesa Sanpaolo ADR (OP: ISNPY )

24.64 +0.35 (+1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2013 11.23 11.27 11.16 11.16 8,635 -0.11(-0.98%)
May 30, 2013 11.34 11.42 11.27 11.27 15,168 +0.19(+1.71%)
May 29, 2013 11.21 11.23 11.00 11.08 13,232 -0.09(-0.81%)
May 28, 2013 11.23 11.35 11.10 11.17 28,236 +0.45(+4.20%)
May 24, 2013 10.76 10.81 10.52 10.72 41,059 -0.13(-1.20%)
May 23, 2013 10.83 10.92 10.75 10.85 20,916 -0.11(-1.00%)
May 22, 2013 11.32 11.36 10.92 10.96 209,711 -0.08(-0.72%)
May 21, 2013 11.00 11.16 10.90 11.04 91,715 -0.17(-1.52%)
May 20, 2013 11.24 11.38 11.20 11.21 80,706 -0.13(-1.15%)
May 17, 2013 11.27 11.40 11.23 11.34 14,905 +0.23(+2.07%)
May 16, 2013 11.34 11.35 11.11 11.11 41,892 -0.19(-1.68%)
May 15, 2013 11.07 11.30 11.07 11.30 29,722 +0.55(+5.12%)
May 13, 2013 10.69 10.82 10.69 10.75 9,973 -0.14(-1.29%)
May 10, 2013 10.78 10.89 10.78 10.89 16,827 +0.18(+1.68%)
May 09, 2013 10.78 10.83 10.57 10.71 23,235 -0.18(-1.65%)
May 08, 2013 10.94 10.97 10.86 10.89 16,345 -0.01(-0.09%)
May 07, 2013 10.97 10.98 10.87 10.90 209,635 +0.18(+1.68%)
May 06, 2013 10.75 10.90 10.71 10.72 11,362 -0.20(-1.83%)
May 03, 2013 10.76 10.92 10.79 10.92 41,446 +0.11(+1.02%)
May 02, 2013 10.63 10.90 10.41 10.81 24,363 -0.01(-0.09%)
May 01, 2013 10.75 10.95 10.75 10.82 103,498 +0.03(+0.28%)
Apr 30, 2013 10.92 10.94 10.78 10.79 18,992 -0.14(-1.28%)
Apr 29, 2013 10.83 11.03 10.83 10.93 15,692 +0.27(+2.53%)
Apr 26, 2013 10.44 10.66 10.52 10.66 13,893 +0.14(+1.33%)
Apr 25, 2013 10.55 10.58 10.43 10.52 25,266 -0.09(-0.85%)
Apr 24, 2013 10.58 10.62 10.48 10.61 14,258 +0.10(+0.95%)
Apr 23, 2013 10.41 10.65 10.40 10.51 28,803 +0.12(+1.15%)
Apr 22, 2013 10.24 10.39 10.14 10.39 19,512 +0.35(+3.48%)
Apr 19, 2013 10.05 10.13 10.04 10.04 13,720 +0.27(+2.77%)
Apr 18, 2013 9.780 9.810 9.690 9.770 28,607 +0.07(+0.72%)
Apr 17, 2013 9.810 9.810 9.650 9.700 25,114 -0.10(-1.02%)
Apr 16, 2013 9.850 9.880 9.711 9.800 25,702 +0.13(+1.34%)
Apr 15, 2013 9.820 9.880 9.580 9.670 29,593 -0.12(-1.23%)
Apr 12, 2013 9.650 9.800 9.650 9.790 10,779 -0.12(-1.21%)
Apr 11, 2013 9.760 9.999 9.760 9.910 44,550 +0.12(+1.23%)
Apr 10, 2013 9.910 9.910 9.770 9.790 21,757 +0.29(+3.05%)
Apr 09, 2013 9.360 9.640 9.360 9.500 17,189 +0.42(+4.63%)
Apr 08, 2013 9.060 9.170 9.050 9.080 18,395 +0.10(+1.11%)
Apr 05, 2013 8.830 9.020 8.800 8.980 22,605 +0.28(+3.22%)
Apr 04, 2013 8.590 8.700 8.570 8.700 26,183 +0.02(+0.23%)
Apr 03, 2013 8.780 8.800 8.560 8.680 42,859 -0.14(-1.59%)
Apr 02, 2013 8.740 8.880 8.740 8.820 72,323 +0.04(+0.46%)
Apr 01, 2013 8.850 8.850 8.690 8.780 34,389 -0.07(-0.79%)
Mar 28, 2013 8.930 9.019 8.670 8.850 22,328 +0.17(+1.96%)
Mar 27, 2013 8.460 8.880 8.361 8.680 27,982 +0.11(+1.28%)
Mar 26, 2013 8.750 8.810 8.540 8.570 24,594 -0.20(-2.28%)
Mar 25, 2013 9.200 9.200 8.750 8.770 85,223 -0.77(-8.07%)
Mar 22, 2013 9.500 9.640 9.480 9.540 75,010 +0.23(+2.47%)
Mar 21, 2013 9.270 9.530 9.250 9.310 28,396 -0.01(-0.11%)
Mar 20, 2013 9.240 9.340 9.210 9.320 107,088 +0.30(+3.33%)
Mar 19, 2013 9.180 9.210 8.900 9.020 167,240 -0.12(-1.31%)
Mar 18, 2013 9.300 9.340 9.130 9.140 227,404 -0.36(-3.79%)
Mar 15, 2013 9.670 9.720 9.500 9.500 249,990 -0.18(-1.86%)
Mar 14, 2013 9.590 9.740 9.570 9.680 20,629 +0.12(+1.26%)
Mar 13, 2013 9.660 9.660 9.430 9.560 18,102 -0.19(-1.95%)
Mar 12, 2013 9.800 9.950 9.690 9.750 33,629 -0.09(-0.91%)
Mar 11, 2013 9.700 9.840 9.670 9.840 30,245 +0.18(+1.86%)
Mar 08, 2013 9.850 9.940 9.660 9.660 48,354 -0.10(-1.02%)
Mar 07, 2013 9.740 9.830 9.680 9.760 168,032 +0.00(+0.00%)
Mar 06, 2013 10.00 10.00 9.740 9.760 27,836 +0.08(+0.83%)
Mar 05, 2013 9.690 9.850 9.650 9.680 47,107 +0.23(+2.43%)
Mar 04, 2013 9.380 9.460 9.301 9.450 1,218,023 -0.16(-1.66%)
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.