Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prysmian Spa ADR (OP: PRYMY )

31.21 +0.66 (+2.18%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 12, 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 (%)
Dec 31, 2018 9.550 9.750 9.550 9.750 156,000 +0.10(+1.04%)
Dec 28, 2018 9.535 9.650 9.510 9.650 49,800 -0.01(-0.10%)
Dec 27, 2018 9.555 9.700 9.440 9.660 65,406 -0.03(-0.31%)
Dec 26, 2018 9.270 9.690 9.270 9.690 71,957 +0.24(+2.59%)
Dec 24, 2018 9.530 9.650 9.360 9.445 34,900 -0.03(-0.32%)
Dec 21, 2018 9.634 9.635 9.400 9.475 73,600 -0.08(-0.79%)
Dec 20, 2018 9.680 9.700 9.440 9.550 118,446 +0.10(+1.06%)
Dec 19, 2018 9.580 9.720 9.390 9.450 87,165 -0.12(-1.25%)
Dec 18, 2018 9.600 9.610 9.450 9.570 120,640 +0.31(+3.35%)
Dec 17, 2018 9.210 9.380 9.090 9.260 57,085 +0.02(+0.22%)
Dec 14, 2018 9.300 9.370 9.240 9.240 49,300 -0.22(-2.38%)
Dec 13, 2018 9.480 9.540 9.390 9.465 42,245 +0.05(+0.53%)
Dec 12, 2018 9.340 9.500 9.310 9.415 64,208 +0.49(+5.49%)
Dec 11, 2018 9.010 9.030 8.830 8.925 213,267 +0.39(+4.57%)
Dec 10, 2018 8.565 8.580 8.400 8.535 127,724 +0.03(+0.35%)
Dec 07, 2018 8.667 8.700 8.490 8.505 105,500 -0.18(-2.07%)
Dec 06, 2018 8.580 8.770 8.560 8.685 39,944 -0.49(-5.39%)
Dec 04, 2018 9.350 9.350 9.030 9.180 108,800 -0.45(-4.67%)
Dec 03, 2018 9.596 9.710 9.550 9.630 12,998 +0.49(+5.30%)
Nov 30, 2018 9.110 9.240 9.070 9.145 17,600 +0.07(+0.83%)
Nov 29, 2018 9.136 9.136 8.980 9.070 29,513 +0.24(+2.72%)
Nov 28, 2018 8.695 8.830 8.600 8.830 45,681 +0.05(+0.63%)
Nov 27, 2018 8.770 8.850 8.700 8.775 66,224 -0.17(-1.90%)
Nov 26, 2018 8.870 9.010 8.870 8.945 44,534 -0.09(-1.05%)
Nov 23, 2018 8.904 9.040 8.860 9.040 12,100 +0.07(+0.78%)
Nov 21, 2018 8.970 8.970 8.970 0 +0.09(+1.01%)
Nov 20, 2018 8.870 8.970 8.800 8.880 108,527 -0.28(-3.11%)
Nov 19, 2018 9.290 9.290 9.100 9.165 17,902 +0.00(+0.05%)
Nov 16, 2018 9.140 9.230 9.090 9.160 17,200 -0.24(-2.60%)
Nov 15, 2018 9.282 9.460 9.252 9.405 36,646 -0.47(-4.76%)
Nov 14, 2018 10.11 10.11 9.800 9.875 58,172 -0.10(-1.00%)
Nov 13, 2018 9.860 10.05 9.860 9.975 86,364 +0.26(+2.73%)
Nov 12, 2018 9.818 9.818 9.690 9.710 40,576 -0.36(-3.57%)
Nov 09, 2018 10.07 10.14 9.967 10.07 28,700 -0.21(-2.09%)
Nov 08, 2018 10.40 10.43 10.21 10.29 14,255 -0.16(-1.58%)
Nov 07, 2018 10.30 10.50 10.22 10.45 35,252 +0.21(+2.10%)
Nov 06, 2018 10.26 10.27 10.19 10.23 112,656 -0.09(-0.82%)
Nov 05, 2018 10.19 10.32 10.16 10.32 29,375 -0.11(-1.01%)
Nov 02, 2018 10.43 10.50 10.35 10.43 27,900 +0.35(+3.42%)
Nov 01, 2018 9.940 10.18 9.920 10.08 67,092 +0.35(+3.54%)
Oct 31, 2018 9.764 9.815 9.670 9.735 16,565 +0.05(+0.57%)
Oct 30, 2018 9.340 9.780 9.340 9.680 80,961 +0.20(+2.06%)
Oct 29, 2018 9.930 9.930 9.400 9.485 40,302 +0.09(+1.01%)
Oct 26, 2018 9.290 9.460 9.290 9.390 38,800 -0.10(-1.04%)
Oct 25, 2018 9.374 9.510 9.374 9.489 46,829 +0.42(+4.62%)
Oct 24, 2018 9.335 9.350 9.030 9.070 25,558 -0.46(-4.88%)
Oct 23, 2018 9.460 9.590 9.380 9.535 153,395 -0.27(-2.70%)
Oct 22, 2018 9.850 9.860 9.725 9.800 18,767 -0.09(-0.96%)
Oct 19, 2018 9.840 9.950 9.760 9.895 45,400 -0.25(-2.42%)
Oct 18, 2018 10.28 10.34 10.10 10.14 35,528 -0.42(-4.02%)
Oct 17, 2018 10.60 10.66 10.45 10.56 62,658 -0.37(-3.34%)
Oct 16, 2018 10.95 11.03 10.78 10.93 104,229 +0.87(+8.59%)
Oct 15, 2018 10.13 10.16 9.970 10.06 58,887 -0.03(-0.25%)
Oct 12, 2018 10.12 10.20 9.920 10.09 76,200 -0.09(-0.88%)
Oct 11, 2018 10.33 10.38 10.04 10.18 9,206 -0.18(-1.69%)
Oct 10, 2018 10.36 10.46 10.25 10.36 15,681 -0.29(-2.72%)
Oct 09, 2018 10.57 10.72 10.54 10.64 82,308 -0.28(-2.52%)
Oct 08, 2018 10.67 10.92 10.67 10.92 28,329 -0.13(-1.18%)
Oct 05, 2018 11.20 11.20 10.94 11.05 44,900 -0.23(-2.04%)
Oct 04, 2018 11.30 11.38 11.15 11.28 9,102 -0.29(-2.46%)
Oct 03, 2018 11.54 11.65 11.46 11.56 6,991 +0.23(+2.03%)
Oct 02, 2018 11.44 11.48 11.24 11.34 43,954 -0.21(-1.82%)
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.