Intesa Sanpaolo ADR (OP: ISNPY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.15	19.38	18.65	18.90	173,491	-0.45(-2.33%)
Jan 29, 2009	19.50	19.55	18.94	19.35	89,252	-0.65(-3.25%)
Jan 28, 2009	19.72	20.42	19.72	20.00	47,072	+1.20(+6.38%)
Jan 27, 2009	18.15	18.80	18.11	18.80	37,011	+0.35(+1.90%)
Jan 26, 2009	17.79	18.65	17.73	18.45	50,596	+1.14(+6.59%)
Jan 23, 2009	16.40	17.55	16.40	17.31	52,901	-0.19(-1.09%)
Jan 22, 2009	16.50	17.55	16.35	17.50	38,624	-0.25(-1.41%)
Jan 21, 2009	17.01	17.75	16.43	17.75	54,587	-0.05(-0.28%)
Jan 20, 2009	17.80	18.05	17.30	17.80	37,954	-2.10(-10.55%)
Jan 16, 2009	19.68	20.15	19.29	19.90	39,427	+0.45(+2.31%)
Jan 15, 2009	19.65	19.85	18.66	19.45	57,571	-0.20(-1.02%)
Jan 14, 2009	19.40	19.65	18.85	19.65	47,626	-0.75(-3.68%)
Jan 13, 2009	20.32	20.70	19.90	20.40	63,110	-1.35(-6.21%)
Jan 12, 2009	21.40	21.78	21.07	21.75	47,189	+0.05(+0.23%)
Jan 09, 2009	21.51	22.15	21.20	21.70	114,609	-1.09(-4.78%)
Jan 08, 2009	22.20	23.15	22.15	22.79	32,100	+0.64(+2.89%)
Jan 07, 2009	22.09	22.50	22.09	22.15	48,389	+0.15(+0.68%)
Jan 06, 2009	21.80	22.20	21.65	22.00	252,804	+0.30(+1.38%)
Jan 05, 2009	20.81	21.70	20.75	21.70	37,582	+0.28(+1.31%)
Jan 02, 2009	20.99	21.61	20.85	21.42	137,051	-0.15(-0.70%)
Dec 31, 2008	21.20	21.86	21.20	21.57	34,560	+0.17(+0.79%)
Dec 30, 2008	21.05	21.45	20.84	21.40	53,034	+0.35(+1.66%)
Dec 29, 2008	21.40	21.50	21.00	21.05	39,525	-0.30(-1.41%)
Dec 26, 2008	21.00	21.75	21.00	21.35	39,011	-0.40(-1.84%)
Dec 24, 2008	21.15	21.75	20.90	21.75	18,414	+0.45(+2.11%)
Dec 23, 2008	21.00	21.59	21.00	21.30	101,184	+0.45(+2.16%)
Dec 22, 2008	21.17	21.42	20.75	20.85	60,587	-0.10(-0.48%)
Dec 19, 2008	20.01	21.20	20.00	20.95	59,233	+0.85(+4.23%)
Dec 18, 2008	20.14	20.85	20.05	20.10	68,561	+0.30(+1.52%)
Dec 17, 2008	19.58	20.10	19.51	19.80	103,576	-0.01(-0.05%)
Dec 16, 2008	18.00	19.81	18.00	19.81	99,745	+2.02(+11.35%)
Dec 15, 2008	18.09	18.15	17.45	17.79	116,381	-0.33(-1.82%)
Dec 12, 2008	17.65	18.35	17.40	18.12	153,340	-0.23(-1.25%)
Dec 11, 2008	18.61	19.15	18.22	18.35	72,647	-0.72(-3.78%)
Dec 10, 2008	18.80	19.35	18.57	19.07	77,743	+0.85(+4.67%)
Dec 09, 2008	17.99	18.88	17.79	18.22	83,307	-0.03(-0.16%)
Dec 08, 2008	17.20	18.50	17.05	18.25	74,673	+1.15(+6.73%)
Dec 05, 2008	16.25	17.20	15.92	17.10	110,975	+0.25(+1.48%)
Dec 04, 2008	16.85	17.18	16.83	16.85	57,190	-0.90(-5.07%)
Dec 03, 2008	17.25	17.75	16.30	17.75	122,022	+0.55(+3.20%)
Dec 02, 2008	16.70	17.35	16.70	17.20	55,499	+1.00(+6.17%)
Dec 01, 2008	17.00	17.00	16.05	16.20	69,906	-1.85(-10.25%)
Nov 28, 2008	17.70	18.10	17.60	18.05	162,187	-1.45(-7.44%)
Nov 26, 2008	18.55	19.90	17.75	19.50	254,263	+1.32(+7.26%)
Nov 25, 2008	18.75	18.90	17.75	18.18	91,092	-0.28(-1.52%)
Nov 24, 2008	16.75	18.73	16.75	18.46	79,142	+1.94(+11.74%)
Nov 21, 2008	16.40	16.95	15.39	16.52	143,229	+0.97(+6.24%)
Nov 20, 2008	15.79	16.95	15.55	15.55	291,785	-0.30(-1.89%)
Nov 19, 2008	16.30	17.06	15.85	15.85	162,249	-1.05(-6.21%)
Nov 18, 2008	16.00	17.20	16.00	16.90	71,541	+0.15(+0.90%)
Nov 17, 2008	17.25	17.61	16.30	16.75	49,561	-1.52(-8.32%)
Nov 14, 2008	18.20	19.00	18.10	18.27	62,036	-1.17(-6.02%)
Nov 13, 2008	17.84	19.44	17.30	19.44	96,095	+2.21(+12.83%)
Nov 12, 2008	17.85	18.25	17.16	17.23	66,834	-1.79(-9.41%)
Nov 11, 2008	20.27	20.27	19.00	19.02	57,037	-4.03(-17.48%)
Nov 10, 2008	23.05	23.30	22.60	23.05	26,221	-0.45(-1.91%)
Nov 07, 2008	22.00	23.50	22.00	23.50	40,464	+1.20(+5.38%)
Nov 06, 2008	23.80	23.80	22.30	22.30	55,493	-0.75(-3.25%)
Nov 05, 2008	23.65	24.60	22.95	23.05	24,034	-1.75(-7.06%)
Nov 04, 2008	24.80	25.23	23.05	24.80	73,988	+2.95(+13.50%)

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.