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 (%)
Oct 31, 2011 10.91 10.93 10.52 10.52 17,389 -1.18(-10.09%)
Oct 28, 2011 11.64 11.88 11.57 11.70 28,716 -0.19(-1.60%)
Oct 27, 2011 11.80 12.20 11.63 11.89 89,307 +1.05(+9.69%)
Oct 26, 2011 10.94 11.03 10.47 10.84 17,549 +0.34(+3.24%)
Oct 25, 2011 10.57 10.81 10.43 10.50 35,836 -0.18(-1.69%)
Oct 24, 2011 10.37 11.00 10.37 10.68 19,003 +0.08(+0.75%)
Oct 21, 2011 10.65 10.79 10.44 10.60 105,326 +0.41(+4.02%)
Oct 20, 2011 10.52 10.53 9.760 10.19 35,584 -0.61(-5.65%)
Oct 19, 2011 10.84 11.03 10.70 10.80 21,647 +0.43(+4.15%)
Oct 18, 2011 10.19 10.59 10.01 10.37 30,032 +0.35(+3.49%)
Oct 17, 2011 10.63 10.63 9.870 10.02 20,782 -0.69(-6.44%)
Oct 14, 2011 10.99 11.05 10.70 10.71 16,465 -0.06(-0.56%)
Oct 13, 2011 10.89 10.94 10.47 10.77 9,368 -0.78(-6.75%)
Oct 12, 2011 11.23 11.63 11.23 11.55 20,496 +0.55(+5.00%)
Oct 11, 2011 10.66 11.05 10.60 11.00 34,207 +0.05(+0.46%)
Oct 10, 2011 10.68 11.00 10.67 10.95 13,490 +0.71(+6.93%)
Oct 07, 2011 10.42 10.42 10.05 10.24 55,404 +0.20(+1.99%)
Oct 06, 2011 9.470 10.04 9.470 10.04 27,191 +0.56(+5.91%)
Oct 05, 2011 9.210 9.480 9.120 9.480 44,920 +0.44(+4.87%)
Oct 04, 2011 8.830 9.250 8.700 9.040 40,454 +0.01(+0.11%)
Oct 03, 2011 9.420 9.500 9.010 9.030 25,769 -0.47(-4.95%)
Sep 30, 2011 9.510 9.650 9.370 9.500 85,139 -0.42(-4.23%)
Sep 29, 2011 9.960 10.09 9.730 9.920 288,074 +0.68(+7.36%)
Sep 28, 2011 9.460 9.610 9.120 9.240 44,928 +0.04(+0.43%)
Sep 27, 2011 9.550 9.700 9.200 9.200 64,880 +0.20(+2.22%)
Sep 26, 2011 8.740 9.000 8.410 9.000 33,136 +0.62(+7.40%)
Sep 23, 2011 7.850 8.380 7.830 8.380 92,186 +0.62(+7.99%)
Sep 22, 2011 7.650 7.980 7.480 7.760 29,868 +0.06(+0.78%)
Sep 21, 2011 8.130 8.150 7.700 7.700 45,588 -0.46(-5.64%)
Sep 20, 2011 8.130 8.270 7.930 8.160 76,464 -0.13(-1.57%)
Sep 19, 2011 8.140 8.320 7.940 8.290 39,483 -0.30(-3.49%)
Sep 16, 2011 8.770 8.780 8.360 8.590 22,420 -0.34(-3.81%)
Sep 15, 2011 8.700 8.930 8.530 8.930 26,764 +0.92(+11.49%)
Sep 14, 2011 7.750 8.150 7.640 8.010 37,322 +0.13(+1.65%)
Sep 13, 2011 7.410 7.880 7.410 7.880 89,260 +0.34(+4.51%)
Sep 12, 2011 7.450 7.700 7.140 7.540 148,975 -1.06(-12.33%)
Sep 09, 2011 8.180 9.000 7.940 8.600 32,081 -0.32(-3.59%)
Sep 08, 2011 8.820 8.920 8.660 8.920 20,240 +0.17(+1.94%)
Sep 07, 2011 8.640 8.880 8.590 8.750 748,615 -0.05(-0.57%)
Sep 06, 2011 8.360 9.800 8.310 8.800 146,832 -0.45(-4.86%)
Sep 02, 2011 9.450 9.550 9.230 9.250 84,290 -0.55(-5.61%)
Sep 01, 2011 9.760 9.930 9.730 9.800 21,021 +0.07(+0.72%)
Aug 31, 2011 9.880 9.900 9.590 9.730 19,680 -0.17(-1.72%)
Aug 30, 2011 9.740 9.920 9.460 9.900 32,720 -0.20(-1.98%)
Aug 29, 2011 10.09 10.15 9.880 10.10 12,536 +0.37(+3.80%)
Aug 26, 2011 9.580 9.940 9.570 9.730 15,884 +0.07(+0.72%)
Aug 25, 2011 10.29 10.31 9.650 9.660 31,504 -0.01(-0.10%)
Aug 24, 2011 9.590 9.800 9.580 9.670 18,248 +0.14(+1.47%)
Aug 23, 2011 9.250 9.740 9.250 9.530 23,168 +0.18(+1.93%)
Aug 22, 2011 9.970 9.970 9.330 9.350 23,162 -0.52(-5.27%)
Aug 19, 2011 9.750 10.04 9.540 9.870 8,398 -0.27(-2.66%)
Aug 18, 2011 10.48 10.55 9.970 10.14 21,241 -1.13(-10.03%)
Aug 17, 2011 11.32 11.58 11.20 11.27 21,396 +0.28(+2.55%)
Aug 16, 2011 10.95 11.32 10.93 10.99 59,801 +0.03(+0.27%)
Aug 15, 2011 10.72 11.15 10.72 10.96 22,670 +0.36(+3.40%)
Aug 12, 2011 10.55 10.73 10.39 10.60 21,677 +0.16(+1.53%)
Aug 11, 2011 9.580 10.64 9.580 10.44 18,763 +0.80(+8.30%)
Aug 10, 2011 10.16 10.18 9.630 9.640 59,508 -1.76(-15.44%)
Aug 09, 2011 11.18 11.40 10.60 11.40 60,003 +0.88(+8.37%)
Aug 08, 2011 11.03 11.37 10.50 10.52 37,153 -0.98(-8.52%)
Aug 05, 2011 11.34 11.50 10.70 11.50 26,831 +1.20(+11.65%)
Aug 04, 2011 11.40 11.75 10.30 10.30 78,585 -1.64(-13.74%)
Aug 03, 2011 11.93 11.95 11.60 11.94 40,838 +0.06(+0.51%)
Aug 02, 2011 12.28 12.36 11.79 11.88 77,619 -1.01(-7.84%)
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.