Prysmian S.P.A. (OP: PRYMF )

69.55 -0.30 (-0.43%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2011 23.50 23.50 23.50 23.50 0 +0.40(+1.73%)
Apr 26, 2011 23.10 23.10 23.10 23.10 30,140 +0.03(+0.13%)
Apr 25, 2011 23.07 23.07 23.07 23.07 181 +1.24(+5.68%)
Apr 20, 2011 21.83 21.83 21.83 21.83 0 -0.92(-4.05%)
Apr 11, 2011 22.75 22.75 22.75 22.75 0 +1.75(+8.33%)
Mar 31, 2011 21.00 21.00 21.00 21.00 0 +0.50(+2.44%)
Mar 24, 2011 20.50 20.50 20.50 20.50 0 +0.53(+2.67%)
Mar 17, 2011 19.97 19.97 19.97 0 -0.42(-2.05%)
Mar 16, 2011 20.18 20.38 20.12 20.38 2,501 -1.27(-5.85%)
Mar 07, 2011 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Mar 04, 2011 21.65 21.65 21.65 21.65 100 +0.35(+1.64%)
Feb 28, 2011 21.30 21.30 21.30 21.30 0 +0.66(+3.20%)
Feb 25, 2011 20.64 20.64 20.64 20.64 1,900 -0.21(-1.02%)
Feb 24, 2011 20.85 20.85 20.85 20.85 960 -0.53(-2.47%)
Feb 18, 2011 21.38 21.38 21.38 1,090 -0.10(-0.45%)
Feb 15, 2011 21.48 21.48 21.48 0 +0.23(+1.07%)
Feb 14, 2011 21.25 21.25 21.25 21.25 110 +0.25(+1.21%)
Feb 10, 2011 21.00 21.00 21.00 0 -0.59(-2.73%)
Feb 09, 2011 21.58 21.58 21.58 21.58 9,250 +1.08(+5.29%)
Feb 03, 2011 20.50 20.50 20.50 0 +0.50(+2.50%)
Jan 31, 2011 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 28, 2011 20.00 20.00 20.00 20.00 1,170 -1.00(-4.76%)
Jan 27, 2011 20.35 21.00 20.35 21.00 440 +0.65(+3.19%)
Jan 25, 2011 20.35 20.35 20.35 0 +0.35(+1.75%)
Jan 24, 2011 20.00 20.00 20.00 20.00 550 -0.50(-2.44%)
Jan 21, 2011 20.50 20.50 20.50 20.50 610 +1.20(+6.22%)
Jan 20, 2011 19.35 19.35 19.30 19.30 710 -1.05(-5.16%)
Jan 19, 2011 20.35 20.35 20.35 20.35 220 +0.55(+2.78%)
Jan 18, 2011 19.80 19.80 19.80 19.80 210 +0.86(+4.53%)
Jan 13, 2011 18.94 18.94 18.94 18.94 0 -0.26(-1.34%)
Jan 12, 2011 19.20 19.20 19.20 19.20 110 +0.95(+5.21%)
Jan 06, 2011 18.25 18.25 18.25 0 +1.95(+11.96%)
Dec 30, 2010 16.30 16.30 16.30 0 -0.60(-3.55%)
Dec 27, 2010 16.90 16.90 16.90 0 +0.35(+2.11%)
Dec 22, 2010 16.55 16.55 16.55 0 -0.45(-2.65%)
Dec 15, 2010 17.00 17.00 17.00 0 -0.25(-1.45%)
Dec 14, 2010 17.25 17.25 17.25 17.25 1,970 +0.75(+4.55%)
Dec 13, 2010 16.50 16.50 16.50 16.50 770 +0.00(+0.00%)
Nov 30, 2010 16.50 16.50 16.50 0 +0.20(+1.23%)
Nov 29, 2010 16.15 16.30 16.15 16.30 3,530 -0.44(-2.62%)
Nov 26, 2010 16.48 16.74 16.48 16.74 6,270 +0.69(+4.32%)
Nov 23, 2010 16.05 16.05 16.05 16.05 0 -1.50(-8.58%)
Nov 19, 2010 17.55 17.55 17.55 17.55 0 -0.35(-1.96%)
Nov 18, 2010 17.90 17.90 17.90 17.90 240 -0.35(-1.92%)
Nov 11, 2010 18.25 18.25 18.25 18.25 0 +0.25(+1.39%)
Nov 10, 2010 18.00 18.00 18.00 18.00 340 -1.10(-5.76%)
Oct 26, 2010 19.10 19.10 19.10 0 -0.31(-1.61%)
Oct 06, 2010 19.41 19.41 19.41 0 +1.38(+7.67%)
Sep 21, 2010 18.03 18.03 18.03 0 +1.78(+10.95%)
Sep 03, 2010 16.25 16.25 16.25 0 -0.10(-0.61%)
Sep 01, 2010 16.35 16.35 16.35 0 +0.14(+0.84%)
Aug 23, 2010 16.21 16.21 16.21 0 -0.44(-2.62%)
Jul 29, 2010 16.65 16.65 16.65 0 +0.67(+4.18%)
Jul 21, 2010 15.98 15.98 15.98 740 +0.17(+1.09%)
Jul 20, 2010 15.81 15.81 15.81 15.81 380 -0.29(-1.80%)
Jul 15, 2010 16.10 16.10 16.10 0 +0.75(+4.89%)
Jul 09, 2010 15.35 15.35 15.35 15.35 0 +0.35(+2.33%)
Jul 06, 2010 15.00 15.00 15.00 1,500 -0.22(-1.42%)
Jun 24, 2010 15.22 15.22 15.22 1,290 -0.58(-3.69%)
Jun 23, 2010 15.80 15.80 15.80 15.80 1,380 +1.55(+10.88%)
Jun 09, 2010 14.25 14.25 14.25 0 -0.55(-3.72%)
May 28, 2010 14.80 14.80 14.80 14.80 1,050 -0.45(-2.95%)
May 27, 2010 15.25 15.25 15.25 15.25 160 +0.85(+5.90%)
May 24, 2010 14.40 14.40 14.40 0 -0.15(-1.03%)
May 21, 2010 14.55 14.55 14.55 14.55 930 +0.55(+3.93%)
May 14, 2010 14.00 14.00 14.00 0 -2.00(-12.50%)
May 10, 2010 16.00 16.00 16.00 16.00 0 +0.92(+6.11%)
May 07, 2010 15.08 15.08 15.08 15.08 3,540 -2.56(-14.53%)
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.