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 (%)
Nov 30, 2012 10.05 10.14 9.980 10.02 36,206 +0.09(+0.91%)
Nov 29, 2012 10.04 10.10 9.910 9.930 36,404 +0.27(+2.80%)
Nov 28, 2012 9.470 9.660 9.450 9.660 30,310 +0.05(+0.52%)
Nov 27, 2012 9.700 9.730 9.600 9.610 26,807 -0.14(-1.44%)
Nov 26, 2012 9.730 9.780 9.650 9.750 38,646 -0.15(-1.52%)
Nov 24, 2012 9.760 9.900 9.760 9.900 7,476 +0.00(+0.00%)
Nov 23, 2012 9.760 9.900 9.760 9.900 7,476 +0.37(+3.88%)
Nov 21, 2012 9.520 9.670 9.510 9.530 24,497 +0.18(+1.93%)
Nov 20, 2012 9.200 9.350 9.150 9.350 33,331 -0.04(-0.43%)
Nov 19, 2012 9.220 9.460 9.220 9.390 44,728 +0.34(+3.76%)
Nov 16, 2012 9.120 9.130 8.970 9.050 34,349 -0.30(-3.21%)
Nov 15, 2012 9.350 9.390 9.260 9.350 25,775 +0.09(+0.97%)
Nov 14, 2012 9.430 9.450 9.260 9.260 29,631 -0.14(-1.49%)
Nov 13, 2012 9.130 9.600 9.130 9.400 24,504 +0.32(+3.52%)
Nov 12, 2012 9.180 9.180 9.010 9.080 12,860 +0.02(+0.22%)
Nov 09, 2012 8.990 9.270 8.990 9.060 37,421 -0.12(-1.31%)
Nov 08, 2012 9.210 9.340 9.180 9.180 24,061 -0.21(-2.24%)
Nov 07, 2012 9.300 9.390 9.210 9.390 31,874 -0.24(-2.49%)
Nov 06, 2012 9.530 9.720 9.420 9.630 14,560 +0.21(+2.23%)
Nov 05, 2012 9.460 9.520 9.400 9.420 22,583 -0.17(-1.77%)
Nov 02, 2012 9.750 9.750 9.590 9.590 9,824 -0.26(-2.64%)
Nov 01, 2012 9.710 9.860 9.700 9.850 29,168 +0.20(+2.07%)
Oct 31, 2012 9.720 9.830 9.430 9.650 24,283 -0.07(-0.72%)
Oct 26, 2012 9.720 9.720 9.720 0 -0.09(-0.92%)
Oct 25, 2012 10.08 10.12 9.720 9.810 20,774 -0.08(-0.81%)
Oct 24, 2012 10.07 10.08 9.890 9.890 31,493 +0.04(+0.41%)
Oct 23, 2012 9.970 10.05 9.830 9.850 24,673 -0.33(-3.24%)
Oct 19, 2012 10.30 10.33 10.11 10.18 972,847 -0.25(-2.40%)
Oct 18, 2012 10.41 10.64 10.39 10.43 22,901 -0.22(-2.07%)
Oct 17, 2012 10.56 10.74 10.56 10.65 123,431 +0.35(+3.40%)
Oct 16, 2012 10.22 10.35 10.18 10.30 43,591 +0.61(+6.30%)
Oct 15, 2012 9.870 9.910 9.690 9.690 18,878 -0.16(-1.62%)
Oct 12, 2012 9.870 9.881 9.730 9.850 15,593 +0.10(+1.03%)
Oct 11, 2012 9.870 9.900 9.750 9.750 14,212 +0.35(+3.72%)
Oct 10, 2012 9.510 9.560 9.400 9.400 26,159 -0.13(-1.36%)
Oct 09, 2012 9.700 9.731 9.490 9.530 17,831 -0.19(-1.95%)
Oct 08, 2012 9.740 9.770 9.680 9.720 24,083 -0.26(-2.61%)
Oct 06, 2012 10.06 10.15 9.940 9.980 19,775 +0.00(+0.00%)
Oct 05, 2012 10.06 10.15 9.940 9.980 19,775 +0.21(+2.15%)
Oct 04, 2012 9.740 9.830 9.700 9.770 13,818 +0.18(+1.88%)
Oct 03, 2012 9.600 9.640 9.480 9.590 36,652 +0.09(+0.95%)
Oct 02, 2012 9.640 9.670 9.420 9.500 26,977 +0.05(+0.53%)
Oct 01, 2012 9.350 9.540 9.300 9.450 27,191 +0.44(+4.88%)
Sep 28, 2012 9.230 9.230 9.010 9.010 9,250 -0.46(-4.86%)
Sep 27, 2012 9.381 9.600 9.240 9.470 40,165 +0.27(+2.92%)
Sep 26, 2012 9.390 9.440 9.190 9.201 24,121 -0.53(-5.44%)
Sep 25, 2012 9.650 9.980 9.650 9.730 20,829 +0.22(+2.31%)
Sep 24, 2012 9.560 9.660 9.510 9.510 22,724 -0.15(-1.55%)
Sep 21, 2012 9.770 9.790 9.540 9.660 55,424 -0.03(-0.31%)
Sep 20, 2012 9.290 9.700 9.290 9.690 7,292 -0.19(-1.92%)
Sep 19, 2012 9.880 9.960 9.750 9.880 66,355 +0.06(+0.61%)
Sep 18, 2012 9.930 10.00 9.820 9.820 26,547 -0.61(-5.85%)
Sep 17, 2012 10.47 10.56 10.42 10.43 30,889 -0.06(-0.57%)
Sep 14, 2012 10.57 10.71 10.49 10.49 30,575 -0.20(-1.87%)
Sep 13, 2012 10.23 10.69 10.14 10.69 15,998 +0.26(+2.49%)
Sep 12, 2012 10.54 10.65 10.43 10.43 61,400 +0.12(+1.16%)
Sep 11, 2012 10.14 10.55 10.14 10.31 52,677 +0.21(+2.08%)
Sep 10, 2012 10.20 10.28 10.10 10.10 63,932 -0.26(-2.51%)
Sep 07, 2012 10.38 10.60 10.30 10.36 67,041 +0.21(+2.07%)
Sep 06, 2012 9.700 10.20 9.700 10.15 49,703 +0.70(+7.41%)
Sep 05, 2012 9.490 9.590 9.420 9.450 17,962 +0.01(+0.11%)
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.