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

Prysmian Spa ADR (OP: PRYMY )

32.48 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 29, 2020 10.55 10.86 10.44 10.86 92,000 +0.28(+2.65%)
May 28, 2020 10.66 10.68 10.57 10.58 9,479 +0.08(+0.76%)
May 27, 2020 10.44 10.50 10.24 10.50 37,490 -0.35(-3.23%)
May 26, 2020 10.82 10.85 10.66 10.85 21,415 +0.53(+5.14%)
May 22, 2020 10.16 10.34 10.12 10.32 18,200 +0.48(+4.85%)
May 21, 2020 9.910 10.00 9.843 9.843 19,074 -0.08(-0.78%)
May 20, 2020 9.960 10.06 9.920 9.920 14,917 +0.25(+2.59%)
May 19, 2020 9.640 9.770 9.620 9.670 27,276 -0.47(-4.60%)
May 18, 2020 9.975 10.36 9.950 10.14 25,497 +0.60(+6.35%)
May 15, 2020 9.620 9.660 9.350 9.531 11,100 +0.13(+1.39%)
May 14, 2020 9.180 9.750 9.180 9.400 24,015 -0.32(-3.29%)
May 13, 2020 10.08 10.12 9.655 9.720 14,598 -0.45(-4.42%)
May 12, 2020 10.07 10.27 10.05 10.17 36,997 +0.36(+3.69%)
May 11, 2020 9.840 9.940 9.720 9.808 14,259 +0.10(+1.01%)
May 08, 2020 9.930 9.970 9.710 9.710 14,700 +0.33(+3.52%)
May 07, 2020 9.195 9.380 9.120 9.380 38,141 +0.05(+0.54%)
May 06, 2020 9.550 9.550 9.280 9.330 14,616 -0.46(-4.70%)
May 05, 2020 9.770 9.920 9.770 9.790 17,373 +0.59(+6.47%)
May 04, 2020 9.300 9.300 9.090 9.195 38,361 +0.14(+1.55%)
May 01, 2020 9.240 9.260 8.900 9.055 16,000 -0.21(-2.32%)
Apr 30, 2020 9.120 9.470 9.120 9.270 28,803 -0.12(-1.28%)
Apr 29, 2020 9.460 9.460 9.300 9.390 6,673 +0.35(+3.87%)
Apr 28, 2020 9.300 9.320 9.040 9.040 40,798 -0.05(-0.55%)
Apr 27, 2020 8.950 9.090 8.950 9.090 19,480 +0.42(+4.84%)
Apr 24, 2020 8.610 8.709 8.590 8.670 33,500 +0.26(+3.09%)
Apr 23, 2020 8.570 8.720 8.410 8.410 36,715 -0.10(-1.14%)
Apr 22, 2020 8.375 8.520 8.360 8.507 50,018 +0.37(+4.51%)
Apr 21, 2020 8.190 8.250 8.105 8.140 102,216 +0.06(+0.74%)
Apr 20, 2020 8.130 8.230 8.030 8.080 53,116 -0.27(-3.26%)
Apr 17, 2020 8.340 8.395 8.300 8.352 144,500 +0.15(+1.85%)
Apr 16, 2020 8.270 8.274 8.135 8.200 49,306 +0.22(+2.76%)
Apr 15, 2020 8.300 8.300 7.960 7.980 51,829 -0.52(-6.12%)
Apr 14, 2020 8.580 8.610 8.370 8.500 139,828 +0.15(+1.74%)
Apr 13, 2020 8.730 8.730 8.110 8.354 34,307 -0.12(-1.36%)
Apr 09, 2020 8.380 8.620 8.380 8.470 50,100 +0.36(+4.39%)
Apr 08, 2020 8.185 8.420 8.100 8.114 78,174 +0.17(+2.19%)
Apr 07, 2020 8.190 8.190 7.910 7.940 112,713 -0.10(-1.27%)
Apr 06, 2020 7.900 8.080 7.900 8.042 116,772 +0.44(+5.77%)
Apr 03, 2020 7.650 7.890 7.510 7.603 71,900 -0.48(-5.90%)
Apr 02, 2020 7.990 8.195 7.900 8.080 68,323 +0.16(+2.07%)
Apr 01, 2020 7.970 8.139 7.910 7.916 35,964 -0.07(-0.93%)
Mar 31, 2020 8.111 8.150 7.920 7.990 106,542 -0.44(-5.22%)
Mar 30, 2020 8.600 8.670 8.340 8.430 148,038 -0.09(-1.06%)
Mar 27, 2020 8.630 8.700 8.420 8.520 137,300 -0.58(-6.37%)
Mar 26, 2020 9.081 9.220 8.862 9.100 38,828 +0.22(+2.48%)
Mar 25, 2020 8.680 9.190 8.590 8.880 49,056 +0.06(+0.68%)
Mar 24, 2020 8.970 9.380 8.600 8.820 122,941 +0.95(+12.07%)
Mar 23, 2020 8.140 8.670 7.870 7.870 56,511 +0.16(+2.08%)
Mar 20, 2020 8.383 8.770 7.710 7.710 40,700 -1.15(-12.98%)
Mar 19, 2020 8.576 9.170 8.490 8.860 95,414 +0.16(+1.84%)
Mar 18, 2020 9.000 9.060 8.440 8.700 109,785 +0.08(+0.93%)
Mar 17, 2020 8.500 8.830 8.265 8.620 166,848 +0.72(+9.11%)
Mar 16, 2020 7.800 8.800 7.090 7.900 92,121 -1.16(-12.80%)
Mar 13, 2020 9.320 9.320 8.185 9.060 168,200 +1.22(+15.56%)
Mar 12, 2020 8.210 8.210 7.600 7.840 177,650 -1.09(-12.24%)
Mar 11, 2020 9.220 9.235 8.850 8.934 111,275 -0.49(-5.16%)
Mar 10, 2020 9.500 9.600 9.120 9.420 77,720 +0.10(+1.07%)
Mar 09, 2020 9.830 10.10 9.320 9.320 46,989 -1.15(-10.98%)
Mar 06, 2020 10.13 10.47 10.11 10.47 33,200 -0.77(-6.82%)
Mar 05, 2020 10.99 11.31 10.90 11.24 14,284 -0.36(-3.14%)
Mar 04, 2020 11.36 11.60 11.33 11.60 30,304 +0.35(+3.11%)
Mar 03, 2020 11.27 11.58 11.18 11.25 32,764 -0.15(-1.32%)
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.