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

Prysmian Spa ADR (OP: PRYMY )

32.13 +0.94 (+3.01%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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, 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%)
Apr 01, 2019 9.264 9.360 9.264 9.325 22,641 -0.05(-0.53%)
Mar 29, 2019 9.340 9.390 9.340 9.375 10,600 +0.11(+1.19%)
Mar 28, 2019 9.378 9.378 9.220 9.265 35,540 -0.16(-1.70%)
Mar 27, 2019 9.530 9.530 9.400 9.425 236,378 -0.10(-1.05%)
Mar 26, 2019 9.480 9.592 9.460 9.525 52,668 +0.09(+0.90%)
Mar 25, 2019 9.450 9.490 9.380 9.440 18,790 +0.06(+0.69%)
Mar 22, 2019 9.380 9.450 9.300 9.375 6,700 -0.29(-3.05%)
Mar 21, 2019 9.745 9.745 9.670 9.670 14,191 -0.24(-2.42%)
Mar 20, 2019 9.670 10.00 9.670 9.910 133,156 +0.52(+5.48%)
Mar 19, 2019 9.370 9.455 9.350 9.395 40,669 +0.13(+1.46%)
Mar 18, 2019 9.280 9.305 9.230 9.260 28,853 -0.03(-0.27%)
Mar 15, 2019 9.230 9.330 9.230 9.285 93,400 +0.10(+1.09%)
Mar 14, 2019 9.170 9.190 9.130 9.185 13,598 +0.04(+0.38%)
Mar 13, 2019 9.180 9.180 9.100 9.150 9,467 -0.30(-3.17%)
Mar 12, 2019 9.420 9.480 9.390 9.450 26,185 -0.06(-0.58%)
Mar 11, 2019 9.440 9.505 9.440 9.505 10,067 +0.09(+0.96%)
Mar 08, 2019 9.420 9.436 9.380 9.415 18,700 -0.18(-1.82%)
Mar 07, 2019 9.650 9.650 9.570 9.590 6,587 -0.19(-1.94%)
Mar 06, 2019 9.675 9.840 9.675 9.780 6,053 -0.42(-4.12%)
Mar 05, 2019 10.12 10.35 10.05 10.20 17,009 +0.09(+0.89%)
Mar 04, 2019 10.12 10.19 10.02 10.11 7,090 -0.13(-1.27%)
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.