Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.22	16.08	15.54	15.75	23,996	-0.47(-2.90%)
May 27, 2010	15.70	16.24	15.65	16.22	32,468	+1.59(+10.87%)
May 26, 2010	15.00	15.21	14.61	14.63	65,986	-0.54(-3.56%)
May 25, 2010	14.33	15.25	14.33	15.17	92,804	-0.23(-1.49%)
May 24, 2010	15.52	15.71	15.40	15.40	28,323	-0.99(-6.04%)
May 21, 2010	15.71	16.55	15.71	16.39	31,403	+0.95(+6.15%)
May 20, 2010	15.56	15.94	15.37	15.44	38,454	-0.59(-3.68%)
May 19, 2010	15.80	16.11	15.66	16.03	27,817	-0.03(-0.19%)
May 18, 2010	16.80	16.95	15.95	16.06	121,330	-0.38(-2.31%)
May 17, 2010	16.37	16.54	15.98	16.44	24,601	+0.24(+1.48%)
May 14, 2010	16.14	16.30	15.63	16.20	45,575	-0.90(-5.26%)
May 13, 2010	17.19	17.32	17.00	17.10	32,944	-1.01(-5.58%)
May 12, 2010	17.94	18.15	17.80	18.11	62,926	+0.30(+1.68%)
May 11, 2010	18.00	18.05	17.78	17.81	36,094	-0.68(-3.68%)
May 10, 2010	18.30	18.49	18.26	18.49	36,336	+3.14(+20.46%)
May 07, 2010	15.87	15.93	14.85	15.35	41,770	-0.30(-1.92%)
May 06, 2010	16.81	16.83	15.04	15.65	79,950	-1.64(-9.49%)
May 05, 2010	17.34	17.62	17.25	17.29	29,372	-0.75(-4.16%)
May 04, 2010	18.50	18.50	17.96	18.04	41,647	-1.77(-8.93%)

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.