Intesa Sanpaolo ADR (OP: ISNPY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.79	15.79	15.35	15.62	292,176	-0.23(-1.45%)
May 27, 2016		15.85	15.85	15.85	0	-0.15(-0.94%)
May 26, 2016	15.96	16.06	15.83	16.00	652,044	-0.60(-3.61%)
May 25, 2016	16.62	16.73	16.46	16.60	72,899	+0.23(+1.37%)
May 24, 2016	15.98	16.42	15.98	16.38	74,760	+0.64(+4.07%)
May 23, 2016	15.66	15.83	15.64	15.73	130,121	+0.09(+0.61%)
May 20, 2016	15.52	15.71	15.52	15.64	219,175	+0.21(+1.36%)
May 19, 2016	15.47	15.66	15.35	15.43	417,175	+0.43(+2.87%)
May 18, 2016	14.86	15.28	14.83	15.00	87,439	+0.27(+1.83%)
May 17, 2016	15.04	15.05	14.67	14.73	134,664	-0.30(-2.00%)
May 16, 2016	14.93	15.06	14.88	15.03	63,983	+0.13(+0.87%)
May 13, 2016	15.14	15.20	14.90	14.90	83,636	-0.44(-2.87%)
May 12, 2016	15.45	15.51	15.21	15.34	49,267	-0.05(-0.32%)
May 11, 2016	15.22	15.59	15.22	15.39	69,563	-0.33(-2.10%)
May 10, 2016	15.38	15.75	15.34	15.72	59,443	+0.33(+2.14%)
May 09, 2016	15.18	15.41	15.18	15.39	58,705	-0.06(-0.39%)
May 06, 2016	15.26	15.54	15.25	15.45	632,690	+0.21(+1.38%)
May 05, 2016	15.16	15.28	15.02	15.24	94,023	-0.48(-3.05%)
May 04, 2016	15.74	15.86	15.60	15.72	91,765	-0.38(-2.36%)
May 03, 2016	16.16	16.19	16.00	16.10	278,869	-0.38(-2.34%)
May 02, 2016	16.56	16.58	16.40	16.48	84,366	-0.23(-1.41%)
Apr 29, 2016	16.98	16.98	16.63	16.72	61,017	-0.20(-1.18%)
Apr 28, 2016	16.82	17.09	16.76	16.92	39,710	+0.08(+0.48%)
Apr 27, 2016	16.81	16.95	16.75	16.84	49,295	-0.02(-0.12%)
Apr 26, 2016	16.77	16.87	16.71	16.86	63,905	+0.56(+3.44%)
Apr 25, 2016	16.18	16.35	16.14	16.30	67,462	-0.32(-1.93%)
Apr 22, 2016	16.66	16.74	16.59	16.62	123,193	-0.15(-0.89%)
Apr 21, 2016	16.97	16.98	16.71	16.77	36,383	+0.09(+0.54%)
Apr 20, 2016	16.81	16.87	16.68	16.68	119,750	+0.23(+1.40%)
Apr 19, 2016	16.60	16.61	16.37	16.45	82,519	-0.30(-1.79%)
Apr 18, 2016	16.64	16.82	16.64	16.75	60,606	+0.18(+1.09%)
Apr 15, 2016	16.56	16.67	16.52	16.57	61,126	+0.07(+0.42%)
Apr 14, 2016	16.47	16.51	16.30	16.50	111,026	-0.02(-0.12%)
Apr 13, 2016	16.36	16.52	16.21	16.52	81,584	+1.14(+7.41%)
Apr 12, 2016	15.55	15.59	14.83	15.38	105,802	-0.78(-4.83%)
Apr 11, 2016	16.25	16.56	15.95	16.16	124,586	+0.62(+3.99%)
Apr 08, 2016	15.62	15.72	15.50	15.54	670,770	+0.87(+5.93%)
Apr 07, 2016	14.85	14.86	14.60	14.67	111,437	-0.72(-4.68%)
Apr 06, 2016	15.41	15.44	15.15	15.39	374,943	+0.34(+2.26%)
Apr 05, 2016	15.34	15.36	15.05	15.05	1,809,536	-0.84(-5.27%)
Apr 04, 2016	16.05	16.09	15.86	15.89	117,618	-0.38(-2.35%)
Apr 01, 2016	16.35	16.39	16.22	16.27	68,599	-0.38(-2.28%)
Mar 31, 2016	16.53	16.75	16.53	16.65	67,481	+0.18(+1.12%)
Mar 30, 2016	16.56	16.60	16.38	16.46	73,750	-0.14(-0.81%)
Mar 29, 2016	16.23	16.69	16.18	16.60	136,021	+0.25(+1.53%)
Mar 28, 2016	16.24	16.42	16.24	16.35	70,653	+0.11(+0.66%)
Mar 24, 2016		16.24	16.24	16.24	0	-0.15(-0.93%)
Mar 23, 2016	16.70	16.74	16.36	16.39	56,129	-0.62(-3.62%)
Mar 22, 2016	16.68	17.04	16.68	17.01	89,358	-0.09(-0.53%)
Mar 21, 2016	17.09	17.20	17.01	17.10	63,359	+0.19(+1.09%)
Mar 18, 2016	17.16	17.16	16.84	16.91	78,571	-0.32(-1.86%)
Mar 17, 2016	17.00	17.25	16.88	17.23	214,891	-0.39(-2.21%)
Mar 16, 2016	17.25	17.65	17.22	17.62	236,772	-0.16(-0.87%)
Mar 15, 2016	17.62	17.81	17.61	17.78	791,567	-0.07(-0.39%)
Mar 14, 2016	17.90	17.94	17.67	17.85	498,847	-0.60(-3.25%)
Mar 11, 2016	18.08	18.50	18.08	18.45	187,865	+1.27(+7.42%)
Mar 10, 2016	17.37	17.74	16.96	17.18	2,912,101	+0.48(+2.84%)
Mar 09, 2016	16.78	16.83	16.66	16.70	2,608,227	+0.22(+1.33%)
Mar 08, 2016	16.55	16.58	16.42	16.48	1,499,812	+0.22(+1.35%)
Mar 07, 2016	15.95	16.38	15.95	16.26	214,487	-0.32(-1.93%)
Mar 04, 2016	16.67	16.67	16.54	16.58	52,011	-0.48(-2.81%)
Mar 03, 2016	16.81	17.06	16.80	17.06	29,574	+0.85(+5.24%)
Mar 02, 2016	15.97	16.21	15.97	16.21	26,552	+0.57(+3.64%)