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

Piaggio & C Spa Pontedera (OP: PIAGF )

3.100 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 21, 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 (%)
Apr 30, 2009 1.620 1.620 1.620 1.620 0 +0.05(+3.18%)
Apr 23, 2009 1.570 1.570 1.570 0 +0.12(+8.28%)
Apr 21, 2009 1.450 1.450 1.450 0 -0.01(-0.68%)
Apr 14, 2009 1.460 1.460 1.460 0 +0.01(+0.69%)
Apr 03, 2009 1.450 1.450 1.450 0 +0.06(+4.32%)
Apr 02, 2009 1.390 1.390 1.390 1.390 500 +0.11(+8.59%)
Mar 26, 2009 1.280 1.280 1.280 0 +0.01(+0.79%)
Mar 19, 2009 1.270 1.270 1.270 1.270 0 +0.17(+15.45%)
Mar 17, 2009 1.100 1.100 1.100 0 -0.04(-3.51%)
Mar 13, 2009 1.140 1.140 1.140 0 +0.00(+0.00%)
Mar 12, 2009 1.140 1.140 1.140 1.140 100 -0.06(-5.00%)
Mar 11, 2009 1.200 1.200 1.200 1.200 2,500 +0.02(+1.69%)
Mar 10, 2009 1.180 1.180 1.180 1.180 1,000 +0.00(+0.00%)
Mar 09, 2009 1.180 1.180 1.180 1.180 1,000 -0.02(-1.68%)
Mar 06, 2009 1.160 1.200 1.160 1.200 3,200 -0.03(-2.42%)
Mar 04, 2009 1.230 1.230 1.230 0 -0.02(-1.60%)
Feb 27, 2009 1.250 1.250 1.250 0 -0.06(-4.58%)
Feb 26, 2009 1.310 1.310 1.310 0 +0.00(+0.00%)
Feb 25, 2009 1.330 1.330 1.310 1.310 3,500 +0.06(+4.80%)
Feb 24, 2009 1.270 1.270 1.250 1.250 18,600 +0.00(+0.00%)
Feb 23, 2009 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 20, 2009 1.270 1.300 1.250 1.250 9,352 -0.06(-4.58%)
Feb 19, 2009 1.310 1.310 1.310 1.310 2,500 +0.05(+3.97%)
Feb 18, 2009 1.300 1.300 1.260 1.260 2,562 -0.22(-14.86%)
Feb 11, 2009 1.480 1.480 1.480 0 +0.00(+0.00%)
Feb 10, 2009 1.370 1.480 1.370 1.480 2,500 -0.07(-4.52%)
Feb 09, 2009 1.550 1.550 1.550 1.550 250 +0.02(+1.31%)
Feb 05, 2009 1.530 1.530 1.530 0 +0.00(+0.00%)
Feb 04, 2009 1.550 1.550 1.530 1.530 1,750 +0.23(+17.69%)
Feb 02, 2009 1.300 1.300 1.300 0 +0.00(+0.00%)
Jan 30, 2009 1.300 1.300 1.300 1.300 1,000 -0.10(-7.14%)
Jan 28, 2009 1.400 1.400 1.400 0 +0.00(+0.00%)
Jan 27, 2009 1.400 1.400 1.400 1.400 110 +0.10(+7.69%)
Jan 26, 2009 1.460 1.460 1.300 1.300 1,500 -0.13(-9.09%)
Jan 22, 2009 1.430 1.430 1.430 0 +0.00(+0.00%)
Jan 21, 2009 1.430 1.430 1.430 1.430 1,475 -0.09(-5.92%)
Jan 14, 2009 1.520 1.520 1.520 0 +0.00(+0.00%)
Jan 13, 2009 1.520 1.520 1.520 1.520 1,000 -0.28(-15.56%)
Jan 08, 2009 1.800 1.800 1.800 0 +0.00(+0.00%)
Jan 07, 2009 1.750 1.800 1.650 1.800 5,200 +0.10(+5.88%)
Jan 06, 2009 1.700 1.700 1.700 1.700 3,000 -0.05(-2.86%)
Jan 05, 2009 1.760 1.760 1.750 1.750 2,800 -0.02(-1.13%)
Jan 02, 2009 1.770 1.770 1.770 1.770 2,500 +0.06(+3.51%)
Dec 31, 2008 1.710 1.710 1.710 1.710 460 -0.03(-1.72%)
Dec 30, 2008 1.740 1.740 1.740 1.740 1,000 -0.04(-2.18%)
Dec 29, 2008 1.779 1.779 1.779 1.779 5,000 +0.38(+27.05%)
Dec 26, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 24, 2008 1.730 1.730 1.400 1.400 2,000 -0.39(-21.79%)
Dec 19, 2008 1.790 1.790 1.790 0 +0.00(+0.00%)
Dec 18, 2008 1.800 1.800 1.790 1.790 1,500 +0.03(+1.70%)
Dec 16, 2008 1.760 1.760 1.760 0 +0.00(+0.00%)
Dec 15, 2008 1.760 1.760 1.760 1.760 3,023 +0.09(+5.39%)
Dec 12, 2008 1.670 1.670 1.670 1.670 500 -0.05(-2.91%)
Dec 11, 2008 1.700 1.720 1.700 1.720 2,213 +0.07(+4.24%)
Dec 10, 2008 1.650 1.650 1.650 1.650 1,000 +0.00(+0.00%)
Dec 09, 2008 1.610 1.650 1.610 1.650 1,500 +0.00(+0.00%)
Dec 08, 2008 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 05, 2008 1.650 1.650 1.650 1.650 150 +0.00(+0.00%)
Dec 04, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 03, 2008 1.650 1.650 1.650 1.650 1,000 -0.15(-8.33%)
Nov 28, 2008 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 26, 2008 1.850 1.850 1.800 1.800 375 +0.20(+12.50%)
Nov 25, 2008 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 24, 2008 1.600 1.600 1.600 1.600 200 +0.10(+6.67%)
Nov 21, 2008 1.500 1.500 1.500 1.500 5,000 -0.15(-9.09%)
Nov 18, 2008 1.650 1.650 1.650 0 +0.00(+0.00%)
Nov 17, 2008 1.650 1.650 1.650 1.650 1,000 +0.08(+5.10%)
Nov 14, 2008 1.690 1.690 1.570 1.570 250 -0.07(-4.48%)
Nov 13, 2008 1.700 1.700 1.644 1.644 1,800 -0.06(-3.31%)
Nov 11, 2008 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 10, 2008 1.700 1.700 1.700 1.700 4,100 -0.01(-0.58%)
Nov 07, 2008 1.770 1.770 1.710 1.710 4,500 -0.09(-5.00%)
Nov 06, 2008 1.800 1.800 1.800 1.800 5,500 -0.05(-2.70%)
Nov 05, 2008 1.800 1.850 1.800 1.850 10,150 +0.05(+2.78%)
Nov 04, 2008 1.800 1.940 1.800 1.800 900 -0.05(-2.70%)
Nov 03, 2008 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 31, 2008 1.828 1.850 1.828 1.850 3,150 +0.00(+0.00%)
Oct 30, 2008 1.850 1.850 1.850 0 +0.00(+0.00%)
Oct 29, 2008 1.800 1.850 1.800 1.850 1,450 +0.03(+1.65%)
Oct 28, 2008 1.820 1.820 1.820 1.820 2,750 +0.15(+8.98%)
Oct 27, 2008 1.730 1.730 1.670 1.670 1,300 -0.08(-4.57%)
Oct 24, 2008 1.750 1.750 1.750 1.750 5,000 -0.10(-5.41%)
Oct 23, 2008 1.850 1.850 1.850 1.850 1,900 -0.30(-13.95%)
Oct 21, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 20, 2008 2.150 2.150 2.150 2.150 2,000 +0.20(+10.26%)
Oct 17, 2008 1.950 1.950 1.950 0 +0.00(+0.00%)
Oct 16, 2008 1.950 2.087 1.950 1.950 20,800 -0.30(-13.33%)
Oct 15, 2008 2.250 2.250 2.250 2.250 100 +0.20(+9.76%)
Oct 14, 2008 1.990 2.150 2.050 2.050 10,500 +0.06(+3.02%)
Oct 13, 2008 1.990 2.032 1.990 1.990 2,000 +0.02(+1.02%)
Oct 10, 2008 1.970 1.980 1.750 1.970 2,004 -0.04(-1.99%)
Oct 09, 2008 2.010 2.030 2.010 2.010 1,266 +0.09(+4.69%)
Oct 08, 2008 1.920 1.920 1.800 1.920 4,688 +0.02(+1.05%)
Oct 07, 2008 1.710 2.080 1.900 1.900 5,900 +0.19(+11.11%)
Oct 06, 2008 1.710 1.710 1.700 1.710 6,200 -0.24(-12.31%)
Oct 03, 2008 1.950 1.950 1.950 1.950 400 -0.10(-4.88%)
Oct 02, 2008 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 01, 2008 2.050 2.200 2.050 2.050 3,000 -0.10(-4.65%)
Sep 30, 2008 2.150 2.290 2.150 2.150 5,700 -0.14(-6.11%)
Sep 29, 2008 2.550 2.400 2.290 2.290 7,150 -0.26(-10.20%)
Sep 26, 2008 2.550 2.550 2.400 2.550 3,590 +0.17(+7.14%)
Sep 25, 2008 2.380 2.380 2.380 2.380 0 +0.00(+0.00%)
Sep 24, 2008 2.380 2.380 2.350 2.380 21,800 +0.18(+8.18%)
Sep 23, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 22, 2008 2.200 2.200 2.150 2.200 4,200 +0.05(+2.33%)
Sep 19, 2008 2.150 2.150 2.150 2.150 1,700 +0.15(+7.50%)
Sep 18, 2008 2.000 2.115 2.000 2.000 2,250 -0.05(-2.44%)
Sep 17, 2008 2.050 2.050 2.050 0 +0.00(+0.00%)
Sep 16, 2008 2.050 2.050 2.050 2.050 1,350 +0.05(+2.50%)
Sep 15, 2008 2.000 2.000 2.000 2.000 519 -0.08(-3.85%)
Sep 12, 2008 2.080 2.080 2.050 2.080 1,200 -0.10(-4.59%)
Sep 11, 2008 2.180 2.180 2.050 2.180 16,700 -0.05(-2.24%)
Sep 09, 2008 2.230 2.230 2.230 0 +0.00(+0.00%)
Sep 08, 2008 2.230 2.240 2.100 2.230 10,800 -0.07(-3.04%)
Sep 05, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 04, 2008 2.300 2.350 2.250 2.300 15,645 -0.15(-6.12%)
Sep 03, 2008 2.450 2.450 2.300 2.450 11,316 +0.15(+6.52%)
Aug 29, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Aug 28, 2008 2.220 2.300 2.250 2.300 2,550 +0.08(+3.60%)
Aug 27, 2008 2.220 2.220 2.130 2.220 4,000 -0.08(-3.48%)
Aug 26, 2008 2.300 2.300 2.200 2.300 5,045 +0.10(+4.55%)
Aug 25, 2008 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 22, 2008 2.200 2.320 2.200 2.200 700 -0.07(-3.08%)
Aug 21, 2008 2.270 2.270 2.270 2.270 2,220 +0.12(+5.58%)
Aug 20, 2008 2.150 2.150 2.050 2.150 7,460 -0.15(-6.52%)
Aug 19, 2008 2.350 2.300 2.250 2.300 2,500 -0.05(-2.13%)
Aug 18, 2008 2.350 2.350 2.350 2.350 200 +0.00(+0.00%)
Aug 15, 2008 2.350 2.350 2.350 2.350 1,500 +0.10(+4.44%)
Aug 14, 2008 2.250 2.300 2.250 2.250 3,215 +0.05(+2.27%)
Aug 13, 2008 2.200 2.350 2.200 2.200 8,350 -0.20(-8.33%)
Aug 12, 2008 2.370 2.440 2.300 2.400 6,350 +0.03(+1.27%)
Aug 11, 2008 2.370 2.400 2.350 2.370 5,930 +0.00(+0.00%)
Aug 08, 2008 2.370 2.370 2.370 2.370 200 +0.07(+3.04%)
Aug 07, 2008 2.300 2.300 2.220 2.300 900 +0.11(+5.02%)
Aug 06, 2008 2.190 2.190 2.190 2.190 2,000 +0.01(+0.46%)
Aug 05, 2008 2.180 2.300 2.150 2.180 6,700 +0.03(+1.40%)
Aug 04, 2008 2.150 2.150 2.000 2.150 10,245 +0.00(+0.00%)
Aug 01, 2008 2.150 2.150 2.057 2.150 4,500 -0.05(-2.27%)
Jul 31, 2008 2.190 2.200 2.100 2.200 3,100 +0.01(+0.46%)
Jul 30, 2008 2.150 2.200 2.050 2.190 16,435 +0.04(+1.86%)
Jul 29, 2008 2.150 2.150 2.150 2.150 100 -0.05(-2.27%)
Jul 28, 2008 2.200 2.250 2.200 2.200 8,720 -0.05(-2.22%)
Jul 25, 2008 2.250 2.260 2.250 2.250 3,000 +0.00(+0.00%)
Jul 24, 2008 2.250 2.350 2.200 2.250 13,562 -0.09(-3.85%)
Jul 23, 2008 2.340 2.350 2.200 2.340 16,950 +0.16(+7.34%)
Jul 22, 2008 2.180 2.200 2.100 2.180 14,619 +0.08(+3.81%)
Jul 21, 2008 2.100 2.150 2.067 2.100 16,500 +0.00(+0.00%)
Jul 18, 2008 2.100 2.100 2.000 2.100 15,586 +0.17(+8.81%)
Jul 17, 2008 1.750 2.000 1.810 1.930 46,545 +0.18(+10.29%)
Jul 16, 2008 1.750 1.750 1.620 1.750 15,640 +0.07(+4.17%)
Jul 15, 2008 1.680 1.680 1.620 1.680 8,000 +0.00(+0.00%)
Jul 14, 2008 1.680 1.760 1.680 1.680 3,820 -0.06(-3.45%)
Jul 11, 2008 1.740 1.780 1.720 1.740 16,150 -0.03(-1.69%)
Jul 10, 2008 1.770 1.780 1.734 1.770 19,995 -0.03(-1.67%)
Jul 09, 2008 1.800 1.850 1.780 1.800 9,640 +0.02(+1.12%)
Jul 08, 2008 1.780 1.780 1.700 1.780 17,350 -0.06(-3.26%)
Jul 07, 2008 1.840 1.840 1.750 1.840 35,775 -0.06(-3.16%)
Jul 04, 2008 1.900 1.900 1.750 1.900 7,500 +0.00(+0.00%)
Jul 03, 2008 1.900 1.900 1.750 1.900 7,500 -0.03(-1.55%)
Jul 02, 2008 1.930 1.950 1.920 1.930 9,200 -0.01(-0.52%)
Jul 01, 2008 1.940 1.950 1.800 1.940 25,335 -0.09(-4.43%)
Jun 30, 2008 2.030 2.030 2.000 2.030 13,500 -0.02(-0.98%)
Jun 27, 2008 2.050 2.050 1.950 2.050 5,900 +0.06(+3.02%)
Jun 26, 2008 1.990 2.000 1.953 1.990 5,300 -0.04(-1.97%)
Jun 25, 2008 2.030 2.100 1.900 2.030 7,000 +0.13(+6.84%)
Jun 24, 2008 1.900 1.950 1.820 1.900 14,960 -0.05(-2.56%)
Jun 23, 2008 2.000 1.950 1.940 1.950 15,460 -0.05(-2.50%)
Jun 20, 2008 2.000 2.020 2.000 2.000 20,000 +0.00(+0.00%)
Jun 19, 2008 2.000 2.100 2.000 2.000 5,100 -0.10(-4.76%)
Jun 18, 2008 2.100 2.110 2.100 2.100 18,550 -0.02(-0.94%)
Jun 17, 2008 2.120 2.150 2.090 2.120 21,250 +0.00(+0.00%)
Jun 16, 2008 2.120 2.150 2.102 2.120 16,220 +0.04(+1.92%)
Jun 13, 2008 2.080 2.100 2.060 2.080 9,000 -0.07(-3.26%)
Jun 12, 2008 2.150 2.150 2.100 2.150 11,125 +0.00(+0.00%)
Jun 11, 2008 2.150 2.150 2.000 2.150 11,000 +0.15(+7.50%)
Jun 10, 2008 2.000 2.200 2.000 2.000 9,250 -0.05(-2.44%)
Jun 09, 2008 2.050 2.250 2.050 2.050 18,424 -0.20(-8.89%)
Jun 06, 2008 2.250 2.300 2.200 2.250 11,540 -0.10(-4.26%)
Jun 05, 2008 2.350 2.350 2.300 2.350 4,000 +0.05(+2.17%)
Jun 04, 2008 2.300 2.350 2.275 2.300 49,000 -0.10(-4.17%)
Jun 03, 2008 2.400 2.400 2.300 2.400 25,380 +0.02(+0.84%)
Jun 02, 2008 2.380 2.450 2.380 2.380 10,127 -0.07(-2.86%)
May 30, 2008 2.380 2.450 2.440 2.450 10,200 +0.07(+2.94%)
May 29, 2008 2.380 2.400 2.380 2.380 6,416 -0.07(-2.86%)
May 28, 2008 2.450 2.500 2.420 2.450 6,894 +0.00(+0.00%)
May 27, 2008 2.400 2.450 2.450 2.450 9,700 +0.05(+2.08%)
May 26, 2008 2.400 2.400 2.250 2.400 10,635 +0.00(+0.00%)
May 23, 2008 2.400 2.400 2.250 2.400 10,635 +0.05(+2.13%)
May 22, 2008 2.350 2.380 2.280 2.350 12,634 +0.00(+0.00%)
May 21, 2008 2.350 2.350 2.280 2.350 14,200 +0.02(+0.86%)
May 20, 2008 2.330 2.350 2.330 2.330 3,000 -0.02(-0.85%)
May 19, 2008 2.350 2.400 2.350 2.350 5,500 +0.00(+0.00%)
May 16, 2008 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
May 15, 2008 2.350 2.400 2.350 2.350 5,250 -0.05(-2.08%)
May 14, 2008 2.350 2.500 2.350 2.400 1,815 +0.05(+2.13%)
May 13, 2008 2.350 2.350 2.350 2.350 1,000 +0.10(+4.44%)
May 12, 2008 2.250 2.350 2.250 2.250 3,700 -0.10(-4.26%)
May 09, 2008 2.380 2.350 2.350 2.350 3,500 -0.03(-1.26%)
May 08, 2008 2.380 2.400 2.380 2.380 4,000 -0.07(-2.86%)
May 07, 2008 2.450 2.500 2.450 2.450 6,700 -0.05(-2.00%)
May 06, 2008 2.500 2.500 2.500 2.500 2,000 +0.05(+2.04%)
May 05, 2008 2.450 2.450 2.400 2.450 1,550 +0.05(+2.08%)
May 02, 2008 2.300 2.400 2.400 2.400 1,000 +0.10(+4.35%)
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.