Intesa Sanpaolo ADR (OP: ISNPY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2011	13.55	13.56	12.52	12.89	151,554	-0.90(-6.53%)
Jul 29, 2011	13.50	14.04	13.50	13.79	20,854	+0.03(+0.22%)
Jul 28, 2011	13.52	14.01	13.52	13.76	55,807	+0.46(+3.46%)
Jul 27, 2011	13.67	13.68	13.27	13.30	167,450	-1.00(-6.99%)
Jul 26, 2011	14.16	14.45	14.07	14.30	14,919	+0.52(+3.77%)
Jul 25, 2011	14.05	14.15	13.74	13.78	20,162	-1.37(-9.04%)
Jul 22, 2011	15.07	15.18	15.06	15.15	18,483	-0.54(-3.44%)
Jul 21, 2011	15.32	15.69	15.23	15.69	40,476	+1.76(+12.63%)
Jul 20, 2011	13.90	14.03	13.77	13.93	121,391	+0.76(+5.77%)
Jul 19, 2011	13.05	13.26	13.02	13.17	34,638	+0.65(+5.19%)
Jul 18, 2011	12.90	12.97	12.37	12.52	102,848	-0.88(-6.57%)
Jul 15, 2011	13.66	13.66	13.28	13.40	208,294	-0.10(-0.74%)
Jul 14, 2011	13.72	13.91	13.47	13.50	19,039	-0.42(-3.02%)
Jul 13, 2011	13.84	14.09	13.58	13.92	96,838	+0.80(+6.10%)
Jul 12, 2011	13.06	13.35	13.05	13.12	50,816	+0.32(+2.50%)
Jul 11, 2011	13.21	13.24	12.70	12.80	40,869	-1.42(-9.99%)
Jul 08, 2011	14.26	14.80	14.04	14.22	50,523	-0.72(-4.82%)
Jul 07, 2011	15.50	15.50	14.93	14.94	27,512	-0.38(-2.48%)
Jul 06, 2011	15.18	15.44	15.03	15.32	57,062	-0.84(-5.20%)
Jul 05, 2011	16.20	16.25	16.02	16.16	21,798	-0.55(-3.29%)
Jul 01, 2011	16.15	16.82	16.15	16.71	15,586	+0.68(+4.24%)
Jun 30, 2011	15.60	16.06	15.60	16.03	26,545	+0.57(+3.69%)
Jun 29, 2011	15.58	15.65	15.37	15.46	37,949	+0.16(+1.05%)
Jun 28, 2011	14.84	15.33	14.84	15.30	38,899	+0.39(+2.62%)
Jun 27, 2011	14.59	14.93	14.59	14.91	16,272	+0.44(+3.04%)
Jun 24, 2011	14.81	14.86	14.43	14.47	132,172	-1.00(-6.46%)
Jun 23, 2011	15.30	15.47	15.09	15.47	71,768	-0.50(-3.13%)
Jun 22, 2011	16.14	16.28	15.97	15.97	27,286	-0.12(-0.75%)
Jun 21, 2011	15.60	16.15	15.60	16.09	84,861	+0.67(+4.35%)
Jun 20, 2011	15.42	15.55	15.40	15.42	22,661	-0.05(-0.32%)
Jun 17, 2011	15.35	15.64	15.35	15.47	29,740	+0.82(+5.60%)
Jun 16, 2011	14.53	14.90	14.53	14.65	28,196	-0.37(-2.46%)
Jun 15, 2011	15.47	15.60	15.02	15.02	20,513	-1.08(-6.71%)
Jun 14, 2011	16.00	16.50	16.00	16.10	13,753	+0.12(+0.75%)
Jun 13, 2011	15.65	16.15	15.65	15.98	14,587	+0.08(+0.50%)
Jun 10, 2011	15.90	16.35	15.60	15.90	19,956	-0.55(-3.34%)
Jun 09, 2011	16.24	16.45	16.05	16.45	66,412	+0.10(+0.61%)
Jun 08, 2011	16.75	16.86	16.20	16.35	115,551	-0.61(-3.60%)
Jun 07, 2011	16.65	17.01	16.65	16.96	127,008	+0.41(+2.48%)
Jun 06, 2011	16.66	16.70	16.41	16.55	61,678	-0.60(-3.50%)

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.