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

Prysmian Spa ADR (OP: PRYMY )

30.55 UNCHANGED
Streaming Delayed Price Updated: 3:46 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 (%)
Jun 28, 2019 10.24 10.24 10.17 10.17 2,600 +0.06(+0.64%)
Jun 27, 2019 10.09 10.17 10.06 10.11 3,485 +0.12(+1.25%)
Jun 26, 2019 9.875 9.980 9.875 9.980 2,623 +0.00(+0.00%)
Jun 25, 2019 9.950 9.980 9.910 9.980 3,787 +0.08(+0.81%)
Jun 24, 2019 9.925 9.950 9.900 9.900 8,213 -0.38(-3.70%)
Jun 21, 2019 10.10 10.28 10.10 10.28 231,300 +0.11(+1.13%)
Jun 20, 2019 10.09 10.17 9.970 10.17 1,081 +0.46(+4.69%)
Jun 19, 2019 9.750 9.815 9.690 9.710 5,091 +0.17(+1.78%)
Jun 18, 2019 9.470 9.650 9.470 9.540 23,515 +0.19(+2.09%)
Jun 17, 2019 9.390 9.540 9.340 9.345 32,468 -0.07(-0.80%)
Jun 14, 2019 9.380 9.480 9.380 9.420 3,700 +0.14(+1.56%)
Jun 13, 2019 9.285 9.340 9.275 9.275 5,383 -0.04(-0.48%)
Jun 12, 2019 9.330 9.340 9.320 9.320 9,583 -0.16(-1.69%)
Jun 11, 2019 9.470 9.520 9.450 9.480 26,897 +0.09(+0.96%)
Jun 10, 2019 9.334 9.393 9.330 9.390 16,598 +0.04(+0.37%)
Jun 07, 2019 9.385 9.410 9.300 9.355 4,500 +0.27(+2.97%)
Jun 06, 2019 8.970 9.100 8.970 9.085 6,247 -0.00(-0.06%)
Jun 05, 2019 9.000 9.090 8.980 9.090 16,269 +0.04(+0.44%)
Jun 04, 2019 9.060 9.120 9.040 9.050 35,543 +0.52(+6.10%)
Jun 03, 2019 8.340 8.550 8.340 8.530 24,110 +0.24(+2.90%)
May 31, 2019 8.320 8.330 8.250 8.290 37,700 -0.28(-3.27%)
May 30, 2019 8.510 8.620 8.510 8.570 30,064 +0.08(+0.88%)
May 29, 2019 8.488 8.560 8.430 8.495 74,013 -0.11(-1.28%)
May 28, 2019 8.650 8.660 8.550 8.605 29,428 -0.06(-0.75%)
May 24, 2019 8.670 8.710 8.620 8.670 16,100 -0.03(-0.34%)
May 23, 2019 8.710 8.760 8.640 8.700 12,640 -0.32(-3.49%)
May 22, 2019 8.960 9.050 8.950 9.015 20,791 -0.21(-2.22%)
May 21, 2019 9.190 9.300 9.150 9.220 24,642 +0.07(+0.77%)
May 20, 2019 9.310 9.315 9.150 9.150 11,857 -0.46(-4.74%)
May 17, 2019 9.550 9.670 9.550 9.605 7,500 +0.01(+0.05%)
May 16, 2019 9.535 9.670 9.535 9.600 11,436 -0.02(-0.21%)
May 15, 2019 9.535 9.620 9.490 9.620 38,482 -0.01(-0.10%)
May 14, 2019 9.585 9.690 9.560 9.630 35,875 +0.50(+5.48%)
May 13, 2019 8.920 9.130 8.830 9.130 8,263 -0.13(-1.43%)
May 10, 2019 9.300 9.367 9.262 9.262 7,600 -0.02(-0.19%)
May 09, 2019 9.220 9.280 9.165 9.280 33,468 -0.32(-3.33%)
May 08, 2019 9.495 9.619 9.495 9.600 62,204 +0.19(+1.96%)
May 07, 2019 9.400 9.415 9.350 9.415 7,689 -0.03(-0.32%)
May 06, 2019 9.350 9.470 9.350 9.445 1,788 -0.16(-1.72%)
May 03, 2019 9.580 9.630 9.561 9.610 3,400 +0.14(+1.48%)
May 02, 2019 9.500 9.500 9.400 9.470 7,078 -0.17(-1.76%)
May 01, 2019 9.610 9.770 9.580 9.640 4,501 +0.03(+0.26%)
Apr 30, 2019 9.625 9.625 9.540 9.615 7,209 +0.29(+3.05%)
Apr 29, 2019 9.260 9.330 9.260 9.330 8,585 +0.13(+1.47%)
Apr 26, 2019 9.190 9.230 9.160 9.195 4,100 +0.04(+0.38%)
Apr 25, 2019 9.150 9.190 9.150 9.160 8,177 -0.04(-0.38%)
Apr 24, 2019 9.180 9.240 9.160 9.195 6,077 +0.10(+1.04%)
Apr 23, 2019 9.120 9.145 9.060 9.100 20,130 +0.00(+0.05%)
Apr 22, 2019 9.270 9.270 9.000 9.095 20,556 -0.02(-0.27%)
Apr 18, 2019 9.100 9.159 9.075 9.120 8,100 +0.15(+1.67%)
Apr 17, 2019 8.660 8.999 8.530 8.970 23,484 +0.32(+3.70%)
Apr 16, 2019 8.640 8.660 8.560 8.650 67,693 +0.05(+0.58%)
Apr 15, 2019 8.600 8.680 8.590 8.600 21,965 +0.03(+0.35%)
Apr 12, 2019 8.570 8.605 8.516 8.570 380,900 +0.21(+2.57%)
Apr 11, 2019 8.320 8.432 8.300 8.355 51,839 -0.27(-3.13%)
Apr 10, 2019 9.110 9.130 8.450 8.625 17,274 -0.49(-5.38%)
Apr 09, 2019 9.160 9.170 9.070 9.115 17,407 -0.09(-0.98%)
Apr 08, 2019 9.530 9.590 9.100 9.205 20,581 -0.21(-2.28%)
Apr 05, 2019 9.410 9.460 9.380 9.420 9,900 -0.04(-0.37%)
Apr 04, 2019 9.415 9.480 9.415 9.455 9,600 -0.15(-1.56%)
Apr 03, 2019 9.585 9.630 9.560 9.605 8,813 +0.24(+2.51%)
Apr 02, 2019 9.340 9.389 9.290 9.370 19,454 +0.04(+0.48%)
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.