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

Prysmian Spa ADR (OP: PRYMY )

30.63 -0.43 (-1.38%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 11, 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 28, 2014 11.75 11.75 11.75 11.75 3,134 -1.74(-12.90%)
May 23, 2014 13.49 13.49 13.49 50 +0.99(+7.92%)
May 20, 2014 12.50 12.50 12.50 12.50 0 +1.20(+10.62%)
May 19, 2014 11.19 11.30 11.19 11.30 95,282 -2.20(-16.30%)
May 15, 2014 13.50 13.50 13.50 13.50 99 +0.00(+0.00%)
May 14, 2014 13.50 13.50 13.50 13.50 338 +0.00(+0.00%)
May 13, 2014 13.50 13.50 13.50 13.50 1,526 +0.00(+0.00%)
May 12, 2014 13.50 13.50 13.50 13.50 1,022 +0.00(+0.00%)
May 08, 2014 13.50 13.50 13.50 0 +0.00(+0.00%)
May 06, 2014 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
May 05, 2014 13.50 13.50 13.50 13.50 1,192 +0.00(+0.00%)
May 02, 2014 13.50 13.50 13.50 13.50 195 +0.00(+0.00%)
Apr 30, 2014 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Apr 29, 2014 13.50 13.50 13.50 13.50 236 +0.00(+0.00%)
Apr 28, 2014 13.50 13.50 13.50 13.50 120 +0.50(+3.85%)
Apr 24, 2014 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 23, 2014 13.00 13.00 13.00 13.00 1,450 +0.00(+0.00%)
Apr 22, 2014 13.00 13.00 13.00 13.00 646 -0.50(-3.70%)
Apr 17, 2014 13.50 13.50 13.50 0 +0.50(+3.85%)
Apr 16, 2014 13.00 13.00 13.00 13.00 322 +0.00(+0.00%)
Apr 14, 2014 13.00 13.00 13.00 0 -2.98(-18.65%)
Apr 10, 2014 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Apr 09, 2014 15.98 15.98 15.98 15.98 304 -0.01(-0.06%)
Apr 08, 2014 15.99 15.99 15.99 15.99 399 +2.54(+18.88%)
Apr 04, 2014 13.45 13.45 13.45 0 +0.45(+3.46%)
Mar 31, 2014 13.00 13.00 13.00 0 +0.25(+1.96%)
Mar 28, 2014 12.75 12.75 12.75 12.75 0 +0.53(+4.34%)
Mar 26, 2014 12.22 12.22 12.22 12 -0.03(-0.24%)
Mar 25, 2014 12.25 12.25 12.25 12.25 434 -0.75(-5.77%)
Mar 24, 2014 13.00 13.00 13.00 13.00 205 +0.00(+0.00%)
Mar 20, 2014 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 17, 2014 13.00 13.00 13.00 13.00 0 +0.62(+5.01%)
Mar 14, 2014 12.38 12.38 12.38 12.38 0 -1.12(-8.30%)
Mar 13, 2014 13.50 13.50 13.50 13.50 488 +0.00(+0.00%)
Mar 11, 2014 13.50 13.50 13.50 0 -2.50(-15.62%)
Mar 10, 2014 16.00 16.00 16.00 16.00 466 +2.25(+16.36%)
Mar 07, 2014 12.26 13.75 12.26 13.75 0 +1.56(+12.80%)
Mar 05, 2014 12.19 12.19 12.19 0 -1.29(-9.57%)
Feb 28, 2014 13.48 13.48 13.48 0 +0.00(+0.00%)
Feb 26, 2014 13.48 13.48 13.48 0 +1.19(+9.68%)
Feb 25, 2014 13.50 13.50 12.29 12.29 1,346 -0.71(-5.46%)
Feb 24, 2014 13.00 13.00 13.00 13.00 622 -0.25(-1.89%)
Feb 21, 2014 14.00 14.00 13.25 13.25 0 -0.75(-5.36%)
Feb 20, 2014 14.00 14.00 14.00 14.00 121 +0.99(+7.61%)
Feb 19, 2014 13.01 13.01 13.01 13.01 400 -6.49(-33.28%)
Feb 18, 2014 18.73 19.50 18.73 19.50 239 +6.00(+44.44%)
Feb 14, 2014 13.50 13.50 13.50 0 +0.50(+3.85%)
Feb 13, 2014 13.00 19.50 13.00 13.00 1,370 +0.30(+2.36%)
Feb 10, 2014 12.70 12.70 12.70 12.70 0 +0.44(+3.59%)
Feb 07, 2014 12.26 12.26 12.26 12.26 0 +0.02(+0.16%)
Feb 06, 2014 13.00 13.00 12.24 12.24 4,328 -0.26(-2.08%)
Feb 04, 2014 12.50 12.50 12.50 0 -0.50(-3.85%)
Jan 31, 2014 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 30, 2014 13.00 13.00 13.00 13.00 293 +0.65(+5.26%)
Jan 29, 2014 12.35 12.35 12.35 12.35 869 -0.65(-5.00%)
Jan 28, 2014 12.60 13.00 12.60 13.00 2,605 +0.00(+0.00%)
Jan 27, 2014 13.00 13.00 13.00 13.00 371 +0.00(+0.00%)
Jan 24, 2014 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 23, 2014 13.00 13.00 13.00 13.00 121 +0.00(+0.00%)
Jan 16, 2014 13.00 13.00 13.00 0 +0.25(+1.96%)
Jan 13, 2014 12.75 12.75 12.75 12.75 0 -0.25(-1.92%)
Jan 10, 2014 13.00 13.00 13.00 13.00 199 +0.00(+0.00%)
Jan 07, 2014 13.00 13.00 13.00 0 +0.20(+1.56%)
Jan 06, 2014 14.99 14.99 12.80 12.80 1,560 +0.11(+0.87%)
Dec 31, 2013 12.69 12.69 12.69 0 -0.31(-2.38%)
Dec 24, 2013 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 23, 2013 13.00 13.00 13.00 13.00 128 +0.25(+1.96%)
Dec 16, 2013 12.75 12.75 12.75 12.75 0 -0.25(-1.92%)
Dec 11, 2013 13.00 13.00 13.00 0 -2.00(-13.33%)
Dec 10, 2013 15.00 15.00 15.00 15.00 288 +2.00(+15.38%)
Dec 06, 2013 13.00 13.00 13.00 0 -1.00(-7.14%)
Dec 05, 2013 14.00 14.00 14.00 14.00 1,081 -6.00(-30.00%)
Dec 04, 2013 12.00 20.00 12.00 20.00 2,619 +7.50(+60.00%)
Dec 03, 2013 13.00 13.00 12.50 12.50 1,428 -7.50(-37.50%)
Dec 02, 2013 20.00 20.00 20.00 20.00 1,824 +6.89(+52.56%)
Nov 29, 2013 13.11 20.00 13.11 13.11 930 -0.14(-1.06%)
Nov 26, 2013 13.25 13.25 13.25 202 +0.40(+3.11%)
Nov 25, 2013 12.75 12.85 12.75 12.85 1,710 +0.20(+1.58%)
Nov 19, 2013 12.65 12.65 12.65 12.65 0 -0.15(-1.17%)
Nov 18, 2013 12.78 12.80 12.78 12.80 2,259 -14.15(-52.50%)
Nov 15, 2013 26.95 26.95 26.95 26.95 324 +14.60(+118.22%)
Nov 13, 2013 12.35 12.35 12.35 0 -0.15(-1.20%)
Nov 12, 2013 12.50 12.50 12.50 12.50 1,167 +0.10(+0.81%)
Nov 07, 2013 12.40 12.40 12.40 0 +0.30(+2.48%)
Nov 05, 2013 12.10 12.10 12.10 0 -0.10(-0.82%)
Nov 01, 2013 12.20 12.20 12.20 0 -0.35(-2.79%)
Oct 29, 2013 12.55 12.55 12.55 0 +0.15(+1.21%)
Oct 28, 2013 12.40 12.40 12.40 12.40 345 -14.55(-53.99%)
Oct 21, 2013 26.95 26.95 26.95 26.95 0 +14.25(+112.20%)
Oct 18, 2013 12.70 12.70 12.70 12.70 874 +0.10(+0.79%)
Oct 17, 2013 12.60 12.60 12.60 12.60 539 +0.25(+2.02%)
Oct 16, 2013 12.35 12.35 12.35 12.35 316 -12.65(-50.60%)
Oct 07, 2013 25.00 25.00 25.00 0 +12.05(+93.05%)
Oct 04, 2013 12.95 12.95 12.95 12.95 171 +0.46(+3.68%)
Oct 01, 2013 12.49 12.49 12.49 0 -0.01(-0.08%)
Sep 26, 2013 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Sep 25, 2013 12.50 12.50 12.50 12.50 111 +0.25(+2.08%)
Sep 19, 2013 12.25 12.25 12.25 0 -0.50(-3.96%)
Sep 18, 2013 12.75 12.75 12.75 12.75 722 +1.10(+9.44%)
Sep 10, 2013 11.65 11.65 11.65 0 +0.30(+2.64%)
Sep 03, 2013 11.35 11.35 11.35 0 -20.54(-64.41%)
Aug 14, 2013 31.89 31.89 31.89 0 +20.44(+178.52%)
Aug 09, 2013 11.45 11.45 11.45 0 -2.55(-18.21%)
Aug 08, 2013 14.00 14.00 14.00 14.00 194 +3.00(+27.27%)
Aug 02, 2013 11.00 11.00 11.00 0 +0.00(+0.00%)
Jul 31, 2013 11.00 11.00 11.00 3,183 -1.00(-8.33%)
Jul 30, 2013 30.49 12.00 12.00 12.00 457 +2.41(+25.13%)
Jul 03, 2013 9.590 9.590 9.590 0 -0.17(-1.74%)
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.