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

Intesa Sanpaolo ADR (OP: ISNPY )

22.02 -0.78 (-3.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
May 31, 2012 7.470 7.530 7.330 7.470 112,720 +0.08(+1.08%)
May 30, 2012 7.540 7.570 7.300 7.390 41,261 -0.22(-2.89%)
May 29, 2012 7.570 7.690 7.470 7.610 14,860 -0.18(-2.31%)
May 25, 2012 7.690 7.840 7.680 7.790 42,172 +0.07(+0.91%)
May 24, 2012 7.720 7.800 7.640 7.720 25,414 -0.10(-1.28%)
May 23, 2012 7.850 7.920 7.640 7.820 77,550 -0.18(-2.25%)
May 22, 2012 7.950 8.250 7.950 8.000 72,087 +0.07(+0.88%)
May 21, 2012 7.630 7.930 7.630 7.930 24,844 +0.37(+4.89%)
May 18, 2012 7.740 7.740 7.520 7.560 34,302 +0.09(+1.20%)
May 17, 2012 7.470 7.630 7.450 7.470 30,146 +0.03(+0.40%)
May 16, 2012 7.700 7.800 7.440 7.440 40,917 +0.14(+1.92%)
May 15, 2012 7.680 7.760 7.300 7.300 46,980 -0.47(-6.05%)
May 14, 2012 7.920 8.000 7.770 7.770 32,781 -0.48(-5.82%)
May 11, 2012 8.080 8.380 8.080 8.250 18,314 -0.16(-1.90%)
May 10, 2012 8.450 8.560 8.360 8.410 38,335 +0.53(+6.73%)
May 09, 2012 7.930 8.090 7.800 7.880 26,102 -0.48(-5.74%)
May 08, 2012 8.410 8.410 8.180 8.360 33,902 -0.22(-2.56%)
May 07, 2012 8.390 8.640 8.380 8.580 21,113 +0.26(+3.12%)
May 04, 2012 8.410 8.470 8.230 8.320 77,116 +0.06(+0.73%)
May 03, 2012 8.410 8.450 8.250 8.260 21,337 -0.43(-4.95%)
May 02, 2012 8.750 9.051 8.590 8.690 171,509 -0.50(-5.44%)
May 01, 2012 9.130 9.300 9.120 9.190 33,085 +0.05(+0.55%)
Apr 30, 2012 9.160 9.230 9.070 9.140 28,016 -0.18(-1.93%)
Apr 27, 2012 9.190 9.350 9.160 9.320 22,676 +0.13(+1.41%)
Apr 26, 2012 8.900 9.220 8.900 9.190 372,389 -0.02(-0.22%)
Apr 25, 2012 9.230 9.310 9.010 9.210 60,125 +0.43(+4.90%)
Apr 24, 2012 8.490 8.840 8.490 8.780 24,056 +0.30(+3.54%)
Apr 23, 2012 8.600 8.670 8.350 8.480 41,908 -0.54(-5.99%)
Apr 20, 2012 8.890 9.180 8.890 9.020 22,589 +0.01(+0.17%)
Apr 19, 2012 8.980 9.170 8.910 9.005 15,604 -0.36(-3.90%)
Apr 18, 2012 9.250 9.530 9.240 9.370 15,098 -0.48(-4.87%)
Apr 17, 2012 9.560 9.850 9.530 9.850 31,552 +0.73(+8.00%)
Apr 16, 2012 9.210 9.230 8.970 9.120 50,632 -0.15(-1.62%)
Apr 13, 2012 9.300 9.330 9.070 9.270 433,162 -0.38(-3.94%)
Apr 12, 2012 9.420 9.670 9.410 9.650 23,220 +0.29(+3.10%)
Apr 11, 2012 9.440 9.600 9.350 9.360 32,706 +0.56(+6.36%)
Apr 10, 2012 9.180 9.210 8.770 8.800 31,523 -0.53(-5.68%)
Apr 09, 2012 9.370 9.510 9.330 9.330 22,790 -0.38(-3.91%)
Apr 05, 2012 9.490 9.710 9.490 9.710 21,278 -0.05(-0.51%)
Apr 04, 2012 9.980 9.980 9.730 9.760 22,589 -0.20(-2.01%)
Apr 03, 2012 10.31 10.38 9.940 9.960 39,332 -0.75(-7.00%)
Apr 02, 2012 10.35 10.72 10.32 10.71 117,983 -0.01(-0.09%)
Mar 30, 2012 10.79 10.79 10.49 10.72 48,232 -0.14(-1.29%)
Mar 29, 2012 10.94 10.94 10.64 10.86 17,007 -0.44(-3.89%)
Mar 28, 2012 11.45 11.45 11.23 11.30 24,436 -0.06(-0.53%)
Mar 27, 2012 11.63 11.63 11.36 11.36 13,238 -0.34(-2.91%)
Mar 26, 2012 11.63 11.77 11.60 11.70 15,633 -0.03(-0.26%)
Mar 23, 2012 11.41 11.78 11.41 11.73 10,798 +0.23(+2.00%)
Mar 22, 2012 11.51 11.60 11.42 11.50 25,292 -0.31(-2.62%)
Mar 21, 2012 11.88 11.89 11.68 11.81 22,745 -0.23(-1.91%)
Mar 20, 2012 12.13 12.15 12.02 12.04 13,363 -0.20(-1.63%)
Mar 19, 2012 12.21 12.39 12.19 12.24 39,330 -0.15(-1.21%)
Mar 16, 2012 12.27 12.40 12.23 12.39 40,703 +0.13(+1.06%)
Mar 15, 2012 11.62 12.26 11.29 12.26 32,593 +0.66(+5.69%)
Mar 14, 2012 11.86 11.88 11.60 11.60 17,095 -0.19(-1.61%)
Mar 13, 2012 11.49 11.79 11.45 11.79 11,597 +0.48(+4.24%)
Mar 12, 2012 11.33 11.43 11.23 11.31 17,055 -0.12(-1.08%)
Mar 09, 2012 11.56 11.56 11.40 11.43 11,772 -0.47(-3.92%)
Mar 08, 2012 11.82 12.05 11.73 11.90 15,833 +0.31(+2.67%)
Mar 07, 2012 11.43 11.66 11.30 11.59 14,831 +0.51(+4.60%)
Mar 06, 2012 11.42 11.46 11.07 11.08 37,527 -0.86(-7.20%)
Mar 05, 2012 11.89 11.94 11.83 11.94 20,708 +0.04(+0.34%)
Mar 02, 2012 12.01 12.10 11.88 11.90 28,953 -0.25(-2.06%)
Mar 01, 2012 12.05 12.26 12.05 12.15 22,233 +0.44(+3.76%)
Feb 29, 2012 11.98 12.14 11.63 11.71 24,541 -0.16(-1.35%)
Feb 28, 2012 11.66 11.94 11.64 11.87 17,249 -0.08(-0.67%)
Feb 27, 2012 11.55 12.03 11.51 11.95 22,506 -0.02(-0.17%)
Feb 24, 2012 11.92 12.09 11.87 11.97 18,624 +0.34(+2.92%)
Feb 23, 2012 11.41 11.65 11.31 11.63 724,681 -0.08(-0.68%)
Feb 22, 2012 11.79 11.86 11.69 11.71 16,421 -0.38(-3.14%)
Feb 21, 2012 12.08 12.21 12.02 12.09 19,332 -0.16(-1.31%)
Feb 17, 2012 12.30 12.35 12.09 12.25 58,956 +0.24(+2.00%)
Feb 16, 2012 11.68 12.20 11.68 12.01 19,110 +0.65(+5.72%)
Feb 15, 2012 11.80 11.80 11.36 11.36 30,389 -0.16(-1.39%)
Feb 14, 2012 11.68 11.68 11.52 11.52 8,969 -0.24(-2.04%)
Feb 13, 2012 12.15 12.15 11.75 11.76 17,639 -0.03(-0.25%)
Feb 10, 2012 12.03 12.14 11.79 11.79 26,099 -0.80(-6.35%)
Feb 09, 2012 12.84 12.88 12.52 12.59 35,584 -0.12(-0.94%)
Feb 08, 2012 13.03 13.03 12.61 12.71 58,717 +0.44(+3.59%)
Feb 07, 2012 12.16 12.45 12.12 12.27 31,354 +0.22(+1.83%)
Feb 06, 2012 12.10 12.16 11.95 12.05 23,131 -0.44(-3.52%)
Feb 03, 2012 12.34 12.49 12.26 12.49 40,664 +0.38(+3.14%)
Feb 02, 2012 12.22 12.25 12.11 12.11 26,283 -0.07(-0.57%)
Feb 01, 2012 12.13 12.29 12.13 12.18 61,341 +0.72(+6.28%)
Jan 31, 2012 11.57 11.60 11.32 11.46 56,287 +0.25(+2.23%)
Jan 30, 2012 10.99 11.33 10.97 11.21 78,180 -0.26(-2.27%)
Jan 27, 2012 11.29 11.50 11.29 11.47 33,343 +0.08(+0.70%)
Jan 26, 2012 11.85 11.95 11.39 11.39 493,426 -0.07(-0.61%)
Jan 25, 2012 11.19 11.46 11.12 11.46 50,595 +0.12(+1.06%)
Jan 24, 2012 11.20 11.45 11.10 11.34 24,502 -0.04(-0.35%)
Jan 23, 2012 11.41 11.65 11.27 11.38 85,260 +0.52(+4.79%)
Jan 20, 2012 10.75 10.99 10.65 10.86 49,686 +0.36(+3.43%)
Jan 19, 2012 10.43 10.70 10.26 10.50 25,895 +0.51(+5.11%)
Jan 18, 2012 9.920 10.00 9.760 9.990 52,172 +0.18(+1.83%)
Jan 17, 2012 9.600 9.810 9.560 9.810 65,453 +0.45(+4.81%)
Jan 13, 2012 9.470 9.683 9.210 9.360 73,222 -0.12(-1.27%)
Jan 12, 2012 9.510 9.720 9.077 9.480 180,684 +0.33(+3.61%)
Jan 11, 2012 9.020 9.210 8.980 9.150 43,292 +0.00(+0.00%)
Jan 10, 2012 8.920 9.150 8.830 9.150 1,833,733 +0.58(+6.77%)
Jan 09, 2012 8.740 8.740 8.360 8.570 61,787 -0.18(-2.06%)
Jan 06, 2012 9.000 9.000 8.600 8.750 84,141 -0.58(-6.22%)
Jan 05, 2012 9.150 9.330 9.060 9.330 29,542 -0.61(-6.14%)
Jan 04, 2012 9.860 10.02 9.860 9.940 24,764 +0.00(+0.00%)
Dec 30, 2011 9.960 10.31 9.880 9.940 48,481 -0.35(-3.40%)
Dec 29, 2011 9.810 10.29 9.760 10.29 169,188 +0.50(+5.11%)
Dec 28, 2011 10.03 10.06 9.760 9.790 39,005 -0.14(-1.41%)
Dec 27, 2011 10.14 10.14 9.800 9.930 47,181 -0.35(-3.40%)
Dec 23, 2011 10.53 10.53 10.14 10.28 29,819 +0.08(+0.78%)
Dec 21, 2011 10.35 10.37 9.990 10.20 61,715 +0.14(+1.39%)
Dec 20, 2011 9.970 10.24 9.970 10.06 130,244 +0.71(+7.59%)
Dec 19, 2011 9.800 9.830 9.330 9.350 145,827 -0.03(-0.32%)
Dec 16, 2011 9.810 9.890 9.320 9.380 64,753 -0.28(-2.90%)
Dec 15, 2011 9.730 9.780 9.660 9.660 65,735 +0.42(+4.55%)
Dec 14, 2011 9.220 9.360 9.200 9.240 59,919 +0.07(+0.76%)
Dec 13, 2011 9.550 9.790 9.160 9.170 216,060 -0.26(-2.76%)
Dec 12, 2011 9.640 9.700 9.380 9.430 55,580 -0.79(-7.73%)
Dec 09, 2011 9.750 10.29 9.750 10.22 116,182 +0.92(+9.89%)
Dec 08, 2011 9.920 10.01 9.300 9.300 60,998 -1.20(-11.43%)
Dec 07, 2011 10.23 10.57 10.18 10.50 165,574 -0.34(-3.14%)
Dec 06, 2011 10.64 10.84 10.63 10.84 30,226 +0.15(+1.40%)
Dec 05, 2011 10.92 11.01 10.50 10.69 36,616 +0.35(+3.38%)
Dec 02, 2011 10.59 10.61 10.21 10.34 56,361 +0.44(+4.44%)
Dec 01, 2011 10.06 10.22 9.700 9.900 51,491 +0.27(+2.80%)
Nov 30, 2011 9.860 10.00 9.590 9.630 52,506 +0.54(+5.94%)
Nov 29, 2011 9.250 9.340 9.090 9.090 69,126 +0.05(+0.55%)
Nov 28, 2011 9.140 9.300 8.980 9.040 28,242 +0.61(+7.24%)
Nov 25, 2011 8.460 8.770 8.160 8.430 47,553 +0.00(+0.00%)
Nov 23, 2011 8.920 8.960 8.430 8.430 52,569 -0.61(-6.75%)
Nov 22, 2011 9.130 9.160 8.940 9.040 87,390 -0.31(-3.32%)
Nov 21, 2011 9.600 9.600 9.130 9.350 50,717 -0.37(-3.81%)
Nov 18, 2011 9.980 9.980 9.670 9.720 89,920 +0.37(+3.96%)
Nov 17, 2011 9.850 9.860 9.340 9.350 45,956 -0.43(-4.40%)
Nov 16, 2011 9.890 10.17 9.780 9.780 48,156 -0.24(-2.40%)
Nov 15, 2011 9.950 10.20 9.760 10.02 43,153 +0.06(+0.60%)
Nov 14, 2011 10.18 10.18 9.830 9.960 40,578 -0.64(-6.04%)
Nov 11, 2011 10.25 10.68 10.15 10.60 36,774 +1.03(+10.76%)
Nov 10, 2011 9.850 9.850 9.490 9.570 25,408 +0.32(+3.46%)
Nov 09, 2011 9.270 9.570 9.030 9.250 41,168 -1.05(-10.19%)
Nov 08, 2011 10.15 10.40 9.840 10.30 34,808 +0.87(+9.23%)
Nov 07, 2011 9.750 9.780 9.420 9.430 26,990 +0.04(+0.43%)
Nov 04, 2011 9.480 9.490 9.030 9.390 17,427 -0.42(-4.28%)
Nov 03, 2011 9.910 9.940 9.460 9.810 31,756 +0.51(+5.48%)
Nov 02, 2011 9.320 9.530 9.120 9.300 40,436 +0.29(+3.22%)
Nov 01, 2011 9.000 9.180 8.820 9.010 34,374 -1.51(-14.35%)
Oct 31, 2011 10.91 10.93 10.52 10.52 17,389 -1.18(-10.09%)
Oct 28, 2011 11.64 11.88 11.57 11.70 28,716 -0.19(-1.60%)
Oct 27, 2011 11.80 12.20 11.63 11.89 89,307 +1.05(+9.69%)
Oct 26, 2011 10.94 11.03 10.47 10.84 17,549 +0.34(+3.24%)
Oct 25, 2011 10.57 10.81 10.43 10.50 35,836 -0.18(-1.69%)
Oct 24, 2011 10.37 11.00 10.37 10.68 19,003 +0.08(+0.75%)
Oct 21, 2011 10.65 10.79 10.44 10.60 105,326 +0.41(+4.02%)
Oct 20, 2011 10.52 10.53 9.760 10.19 35,584 -0.61(-5.65%)
Oct 19, 2011 10.84 11.03 10.70 10.80 21,647 +0.43(+4.15%)
Oct 18, 2011 10.19 10.59 10.01 10.37 30,032 +0.35(+3.49%)
Oct 17, 2011 10.63 10.63 9.870 10.02 20,782 -0.69(-6.44%)
Oct 14, 2011 10.99 11.05 10.70 10.71 16,465 -0.06(-0.56%)
Oct 13, 2011 10.89 10.94 10.47 10.77 9,368 -0.78(-6.75%)
Oct 12, 2011 11.23 11.63 11.23 11.55 20,496 +0.55(+5.00%)
Oct 11, 2011 10.66 11.05 10.60 11.00 34,207 +0.05(+0.46%)
Oct 10, 2011 10.68 11.00 10.67 10.95 13,490 +0.71(+6.93%)
Oct 07, 2011 10.42 10.42 10.05 10.24 55,404 +0.20(+1.99%)
Oct 06, 2011 9.470 10.04 9.470 10.04 27,191 +0.56(+5.91%)
Oct 05, 2011 9.210 9.480 9.120 9.480 44,920 +0.44(+4.87%)
Oct 04, 2011 8.830 9.250 8.700 9.040 40,454 +0.01(+0.11%)
Oct 03, 2011 9.420 9.500 9.010 9.030 25,769 -0.47(-4.95%)
Sep 30, 2011 9.510 9.650 9.370 9.500 85,139 -0.42(-4.23%)
Sep 29, 2011 9.960 10.09 9.730 9.920 288,074 +0.68(+7.36%)
Sep 28, 2011 9.460 9.610 9.120 9.240 44,928 +0.04(+0.43%)
Sep 27, 2011 9.550 9.700 9.200 9.200 64,880 +0.20(+2.22%)
Sep 26, 2011 8.740 9.000 8.410 9.000 33,136 +0.62(+7.40%)
Sep 23, 2011 7.850 8.380 7.830 8.380 92,186 +0.62(+7.99%)
Sep 22, 2011 7.650 7.980 7.480 7.760 29,868 +0.06(+0.78%)
Sep 21, 2011 8.130 8.150 7.700 7.700 45,588 -0.46(-5.64%)
Sep 20, 2011 8.130 8.270 7.930 8.160 76,464 -0.13(-1.57%)
Sep 19, 2011 8.140 8.320 7.940 8.290 39,483 -0.30(-3.49%)
Sep 16, 2011 8.770 8.780 8.360 8.590 22,420 -0.34(-3.81%)
Sep 15, 2011 8.700 8.930 8.530 8.930 26,764 +0.92(+11.49%)
Sep 14, 2011 7.750 8.150 7.640 8.010 37,322 +0.13(+1.65%)
Sep 13, 2011 7.410 7.880 7.410 7.880 89,260 +0.34(+4.51%)
Sep 12, 2011 7.450 7.700 7.140 7.540 148,975 -1.06(-12.33%)
Sep 09, 2011 8.180 9.000 7.940 8.600 32,081 -0.32(-3.59%)
Sep 08, 2011 8.820 8.920 8.660 8.920 20,240 +0.17(+1.94%)
Sep 07, 2011 8.640 8.880 8.590 8.750 748,615 -0.05(-0.57%)
Sep 06, 2011 8.360 9.800 8.310 8.800 146,832 -0.45(-4.86%)
Sep 02, 2011 9.450 9.550 9.230 9.250 84,290 -0.55(-5.61%)
Sep 01, 2011 9.760 9.930 9.730 9.800 21,021 +0.07(+0.72%)
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.