Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	1.710	1.710	1.710	1.710	460	-0.03(-1.72%)
Dec 30, 2008	1.740	1.740	1.740	1.740	1,000	-0.04(-2.18%)
Dec 29, 2008	1.779	1.779	1.779	1.779	5,000	+0.38(+27.05%)
Dec 26, 2008	1.400	1.400	1.400	1.400	0	+0.00(+0.00%)
Dec 24, 2008	1.730	1.730	1.400	1.400	2,000	-0.39(-21.79%)
Dec 19, 2008		1.790	1.790	1.790	0	+0.00(+0.00%)
Dec 18, 2008	1.800	1.800	1.790	1.790	1,500	+0.03(+1.70%)
Dec 16, 2008		1.760	1.760	1.760	0	+0.00(+0.00%)
Dec 15, 2008	1.760	1.760	1.760	1.760	3,023	+0.09(+5.39%)
Dec 12, 2008	1.670	1.670	1.670	1.670	500	-0.05(-2.91%)
Dec 11, 2008	1.700	1.720	1.700	1.720	2,213	+0.07(+4.24%)
Dec 10, 2008	1.650	1.650	1.650	1.650	1,000	+0.00(+0.00%)
Dec 09, 2008	1.610	1.650	1.610	1.650	1,500	+0.00(+0.00%)
Dec 08, 2008		1.650	1.650	1.650	0	+0.00(+0.00%)
Dec 05, 2008	1.650	1.650	1.650	1.650	150	+0.00(+0.00%)
Dec 04, 2008	1.650	1.650	1.650	1.650	0	+0.00(+0.00%)
Dec 03, 2008	1.650	1.650	1.650	1.650	1,000	-0.15(-8.33%)
Nov 28, 2008		1.800	1.800	1.800	0	+0.00(+0.00%)
Nov 26, 2008	1.850	1.850	1.800	1.800	375	+0.20(+12.50%)
Nov 25, 2008		1.600	1.600	1.600	0	+0.00(+0.00%)
Nov 24, 2008	1.600	1.600	1.600	1.600	200	+0.10(+6.67%)
Nov 21, 2008	1.500	1.500	1.500	1.500	5,000	-0.15(-9.09%)
Nov 18, 2008		1.650	1.650	1.650	0	+0.00(+0.00%)
Nov 17, 2008	1.650	1.650	1.650	1.650	1,000	+0.08(+5.10%)
Nov 14, 2008	1.690	1.690	1.570	1.570	250	-0.07(-4.48%)
Nov 13, 2008	1.700	1.700	1.644	1.644	1,800	-0.06(-3.31%)
Nov 11, 2008		1.700	1.700	1.700	0	+0.00(+0.00%)
Nov 10, 2008	1.700	1.700	1.700	1.700	4,100	-0.01(-0.58%)
Nov 07, 2008	1.770	1.770	1.710	1.710	4,500	-0.09(-5.00%)
Nov 06, 2008	1.800	1.800	1.800	1.800	5,500	-0.05(-2.70%)
Nov 05, 2008	1.800	1.850	1.800	1.850	10,150	+0.05(+2.78%)
Nov 04, 2008	1.800	1.940	1.800	1.800	900	-0.05(-2.70%)
Nov 03, 2008		1.850	1.850	1.850	0	+0.00(+0.00%)
Oct 31, 2008	1.828	1.850	1.828	1.850	3,150	+0.00(+0.00%)
Oct 30, 2008		1.850	1.850	1.850	0	+0.00(+0.00%)
Oct 29, 2008	1.800	1.850	1.800	1.850	1,450	+0.03(+1.65%)
Oct 28, 2008	1.820	1.820	1.820	1.820	2,750	+0.15(+8.98%)
Oct 27, 2008	1.730	1.730	1.670	1.670	1,300	-0.08(-4.57%)
Oct 24, 2008	1.750	1.750	1.750	1.750	5,000	-0.10(-5.41%)
Oct 23, 2008	1.850	1.850	1.850	1.850	1,900	-0.30(-13.95%)
Oct 21, 2008		2.150	2.150	2.150	0	+0.00(+0.00%)
Oct 20, 2008	2.150	2.150	2.150	2.150	2,000	+0.20(+10.26%)
Oct 17, 2008		1.950	1.950	1.950	0	+0.00(+0.00%)
Oct 16, 2008	1.950	2.087	1.950	1.950	20,800	-0.30(-13.33%)
Oct 15, 2008	2.250	2.250	2.250	2.250	100	+0.20(+9.76%)
Oct 14, 2008	1.990	2.150	2.050	2.050	10,500	+0.06(+3.02%)
Oct 13, 2008	1.990	2.032	1.990	1.990	2,000	+0.02(+1.02%)
Oct 10, 2008	1.970	1.980	1.750	1.970	2,004	-0.04(-1.99%)
Oct 09, 2008	2.010	2.030	2.010	2.010	1,266	+0.09(+4.69%)
Oct 08, 2008	1.920	1.920	1.800	1.920	4,688	+0.02(+1.05%)
Oct 07, 2008	1.710	2.080	1.900	1.900	5,900	+0.19(+11.11%)
Oct 06, 2008	1.710	1.710	1.700	1.710	6,200	-0.24(-12.31%)
Oct 03, 2008	1.950	1.950	1.950	1.950	400	-0.10(-4.88%)
Oct 02, 2008		2.050	2.050	2.050	0	+0.00(+0.00%)
Oct 01, 2008	2.050	2.200	2.050	2.050	3,000	-0.10(-4.65%)
Sep 30, 2008	2.150	2.290	2.150	2.150	5,700	-0.14(-6.11%)
Sep 29, 2008	2.550	2.400	2.290	2.290	7,150	-0.26(-10.20%)
Sep 26, 2008	2.550	2.550	2.400	2.550	3,590	+0.17(+7.14%)
Sep 25, 2008	2.380	2.380	2.380	2.380	0	+0.00(+0.00%)
Sep 24, 2008	2.380	2.380	2.350	2.380	21,800	+0.18(+8.18%)
Sep 23, 2008	2.200	2.200	2.200	2.200	0	+0.00(+0.00%)
Sep 22, 2008	2.200	2.200	2.150	2.200	4,200	+0.05(+2.33%)
Sep 19, 2008	2.150	2.150	2.150	2.150	1,700	+0.15(+7.50%)
Sep 18, 2008	2.000	2.115	2.000	2.000	2,250	-0.05(-2.44%)
Sep 17, 2008		2.050	2.050	2.050	0	+0.00(+0.00%)
Sep 16, 2008	2.050	2.050	2.050	2.050	1,350	+0.05(+2.50%)
Sep 15, 2008	2.000	2.000	2.000	2.000	519	-0.08(-3.85%)
Sep 12, 2008	2.080	2.080	2.050	2.080	1,200	-0.10(-4.59%)
Sep 11, 2008	2.180	2.180	2.050	2.180	16,700	-0.05(-2.24%)
Sep 09, 2008		2.230	2.230	2.230	0	+0.00(+0.00%)
Sep 08, 2008	2.230	2.240	2.100	2.230	10,800	-0.07(-3.04%)
Sep 05, 2008		2.300	2.300	2.300	0	+0.00(+0.00%)
Sep 04, 2008	2.300	2.350	2.250	2.300	15,645	-0.15(-6.12%)
Sep 03, 2008	2.450	2.450	2.300	2.450	11,316	+0.15(+6.52%)
Aug 29, 2008		2.300	2.300	2.300	0	+0.00(+0.00%)
Aug 28, 2008	2.220	2.300	2.250	2.300	2,550	+0.08(+3.60%)
Aug 27, 2008	2.220	2.220	2.130	2.220	4,000	-0.08(-3.48%)
Aug 26, 2008	2.300	2.300	2.200	2.300	5,045	+0.10(+4.55%)
Aug 25, 2008		2.200	2.200	2.200	0	+0.00(+0.00%)
Aug 22, 2008	2.200	2.320	2.200	2.200	700	-0.07(-3.08%)
Aug 21, 2008	2.270	2.270	2.270	2.270	2,220	+0.12(+5.58%)
Aug 20, 2008	2.150	2.150	2.050	2.150	7,460	-0.15(-6.52%)
Aug 19, 2008	2.350	2.300	2.250	2.300	2,500	-0.05(-2.13%)
Aug 18, 2008	2.350	2.350	2.350	2.350	200	+0.00(+0.00%)
Aug 15, 2008	2.350	2.350	2.350	2.350	1,500	+0.10(+4.44%)
Aug 14, 2008	2.250	2.300	2.250	2.250	3,215	+0.05(+2.27%)
Aug 13, 2008	2.200	2.350	2.200	2.200	8,350	-0.20(-8.33%)
Aug 12, 2008	2.370	2.440	2.300	2.400	6,350	+0.03(+1.27%)
Aug 11, 2008	2.370	2.400	2.350	2.370	5,930	+0.00(+0.00%)
Aug 08, 2008	2.370	2.370	2.370	2.370	200	+0.07(+3.04%)
Aug 07, 2008	2.300	2.300	2.220	2.300	900	+0.11(+5.02%)
Aug 06, 2008	2.190	2.190	2.190	2.190	2,000	+0.01(+0.46%)
Aug 05, 2008	2.180	2.300	2.150	2.180	6,700	+0.03(+1.40%)
Aug 04, 2008	2.150	2.150	2.000	2.150	10,245	+0.00(+0.00%)
Aug 01, 2008	2.150	2.150	2.057	2.150	4,500	-0.05(-2.27%)
Jul 31, 2008	2.190	2.200	2.100	2.200	3,100	+0.01(+0.46%)
Jul 30, 2008	2.150	2.200	2.050	2.190	16,435	+0.04(+1.86%)
Jul 29, 2008	2.150	2.150	2.150	2.150	100	-0.05(-2.27%)
Jul 28, 2008	2.200	2.250	2.200	2.200	8,720	-0.05(-2.22%)
Jul 25, 2008	2.250	2.260	2.250	2.250	3,000	+0.00(+0.00%)
Jul 24, 2008	2.250	2.350	2.200	2.250	13,562	-0.09(-3.85%)
Jul 23, 2008	2.340	2.350	2.200	2.340	16,950	+0.16(+7.34%)
Jul 22, 2008	2.180	2.200	2.100	2.180	14,619	+0.08(+3.81%)
Jul 21, 2008	2.100	2.150	2.067	2.100	16,500	+0.00(+0.00%)
Jul 18, 2008	2.100	2.100	2.000	2.100	15,586	+0.17(+8.81%)
Jul 17, 2008	1.750	2.000	1.810	1.930	46,545	+0.18(+10.29%)
Jul 16, 2008	1.750	1.750	1.620	1.750	15,640	+0.07(+4.17%)
Jul 15, 2008	1.680	1.680	1.620	1.680	8,000	+0.00(+0.00%)
Jul 14, 2008	1.680	1.760	1.680	1.680	3,820	-0.06(-3.45%)
Jul 11, 2008	1.740	1.780	1.720	1.740	16,150	-0.03(-1.69%)
Jul 10, 2008	1.770	1.780	1.734	1.770	19,995	-0.03(-1.67%)
Jul 09, 2008	1.800	1.850	1.780	1.800	9,640	+0.02(+1.12%)
Jul 08, 2008	1.780	1.780	1.700	1.780	17,350	-0.06(-3.26%)
Jul 07, 2008	1.840	1.840	1.750	1.840	35,775	-0.06(-3.16%)
Jul 04, 2008	1.900	1.900	1.750	1.900	7,500	+0.00(+0.00%)
Jul 03, 2008	1.900	1.900	1.750	1.900	7,500	-0.03(-1.55%)
Jul 02, 2008	1.930	1.950	1.920	1.930	9,200	-0.01(-0.52%)
Jul 01, 2008	1.940	1.950	1.800	1.940	25,335	-0.09(-4.43%)
Jun 30, 2008	2.030	2.030	2.000	2.030	13,500	-0.02(-0.98%)
Jun 27, 2008	2.050	2.050	1.950	2.050	5,900	+0.06(+3.02%)
Jun 26, 2008	1.990	2.000	1.953	1.990	5,300	-0.04(-1.97%)
Jun 25, 2008	2.030	2.100	1.900	2.030	7,000	+0.13(+6.84%)
Jun 24, 2008	1.900	1.950	1.820	1.900	14,960	-0.05(-2.56%)
Jun 23, 2008	2.000	1.950	1.940	1.950	15,460	-0.05(-2.50%)
Jun 20, 2008	2.000	2.020	2.000	2.000	20,000	+0.00(+0.00%)
Jun 19, 2008	2.000	2.100	2.000	2.000	5,100	-0.10(-4.76%)
Jun 18, 2008	2.100	2.110	2.100	2.100	18,550	-0.02(-0.94%)
Jun 17, 2008	2.120	2.150	2.090	2.120	21,250	+0.00(+0.00%)
Jun 16, 2008	2.120	2.150	2.102	2.120	16,220	+0.04(+1.92%)
Jun 13, 2008	2.080	2.100	2.060	2.080	9,000	-0.07(-3.26%)
Jun 12, 2008	2.150	2.150	2.100	2.150	11,125	+0.00(+0.00%)
Jun 11, 2008	2.150	2.150	2.000	2.150	11,000	+0.15(+7.50%)
Jun 10, 2008	2.000	2.200	2.000	2.000	9,250	-0.05(-2.44%)
Jun 09, 2008	2.050	2.250	2.050	2.050	18,424	-0.20(-8.89%)
Jun 06, 2008	2.250	2.300	2.200	2.250	11,540	-0.10(-4.26%)
Jun 05, 2008	2.350	2.350	2.300	2.350	4,000	+0.05(+2.17%)
Jun 04, 2008	2.300	2.350	2.275	2.300	49,000	-0.10(-4.17%)
Jun 03, 2008	2.400	2.400	2.300	2.400	25,380	+0.02(+0.84%)
Jun 02, 2008	2.380	2.450	2.380	2.380	10,127	-0.07(-2.86%)
May 30, 2008	2.380	2.450	2.440	2.450	10,200	+0.07(+2.94%)
May 29, 2008	2.380	2.400	2.380	2.380	6,416	-0.07(-2.86%)
May 28, 2008	2.450	2.500	2.420	2.450	6,894	+0.00(+0.00%)
May 27, 2008	2.400	2.450	2.450	2.450	9,700	+0.05(+2.08%)
May 26, 2008	2.400	2.400	2.250	2.400	10,635	+0.00(+0.00%)
May 23, 2008	2.400	2.400	2.250	2.400	10,635	+0.05(+2.13%)
May 22, 2008	2.350	2.380	2.280	2.350	12,634	+0.00(+0.00%)
May 21, 2008	2.350	2.350	2.280	2.350	14,200	+0.02(+0.86%)
May 20, 2008	2.330	2.350	2.330	2.330	3,000	-0.02(-0.85%)
May 19, 2008	2.350	2.400	2.350	2.350	5,500	+0.00(+0.00%)
May 16, 2008	2.350	2.350	2.350	2.350	0	+0.00(+0.00%)
May 15, 2008	2.350	2.400	2.350	2.350	5,250	-0.05(-2.08%)
May 14, 2008	2.350	2.500	2.350	2.400	1,815	+0.05(+2.13%)
May 13, 2008	2.350	2.350	2.350	2.350	1,000	+0.10(+4.44%)
May 12, 2008	2.250	2.350	2.250	2.250	3,700	-0.10(-4.26%)
May 09, 2008	2.380	2.350	2.350	2.350	3,500	-0.03(-1.26%)
May 08, 2008	2.380	2.400	2.380	2.380	4,000	-0.07(-2.86%)
May 07, 2008	2.450	2.500	2.450	2.450	6,700	-0.05(-2.00%)
May 06, 2008	2.500	2.500	2.500	2.500	2,000	+0.05(+2.04%)
May 05, 2008	2.450	2.450	2.400	2.450	1,550	+0.05(+2.08%)
May 02, 2008	2.300	2.400	2.400	2.400	1,000	+0.10(+4.35%)
May 01, 2008	2.300	2.300	2.300	2.300	500	-0.05(-2.13%)
Apr 30, 2008	2.350	2.350	2.350	2.350	0	+0.00(+0.00%)
Apr 29, 2008	2.350	2.350	2.350	2.350	1,000	-0.02(-0.84%)
Apr 28, 2008	2.370	2.370	2.370	2.370	1,000	-0.03(-1.25%)
Apr 25, 2008	2.350	2.400	2.338	2.400	1,500	+0.05(+2.13%)
Apr 24, 2008	2.350	2.350	2.350	2.350	0	+0.00(+0.00%)
Apr 23, 2008	2.350	2.350	2.350	2.350	500	-0.03(-1.26%)
Apr 22, 2008	2.380	2.380	2.380	2.380	0	+0.00(+0.00%)
Apr 21, 2008	2.380	2.380	2.380	2.380	0	+0.00(+0.00%)
Apr 18, 2008	2.380	2.380	2.380	2.380	0	+0.00(+0.00%)
Apr 17, 2008	2.380	2.380	2.380	2.380	0	+0.00(+0.00%)
Apr 16, 2008	2.380	2.380	2.380	2.380	0	+0.00(+0.00%)
Apr 15, 2008	2.380	2.380	2.380	2.380	0	+0.00(+0.00%)
Apr 14, 2008	2.380	2.380	2.380	2.380	0	+0.00(+0.00%)
Apr 11, 2008	2.450	2.380	2.380	2.380	732	-0.07(-2.86%)
Apr 10, 2008	2.450	2.450	2.450	2.450	0	+0.00(+0.00%)
Apr 09, 2008	2.450	2.450	2.450	2.450	0	+0.00(+0.00%)
Apr 08, 2008	2.580	2.450	2.450	2.450	303	-0.13(-5.04%)
Apr 07, 2008	2.580	2.580	2.580	2.580	0	+0.00(+0.00%)
Apr 04, 2008	2.580	2.580	2.580	2.580	0	+0.00(+0.00%)
Apr 03, 2008	2.580	2.580	2.580	2.580	400	+0.00(+0.00%)
Apr 02, 2008	2.580	2.580	2.580	2.580	0	+0.00(+0.00%)
Apr 01, 2008	2.580	2.580	2.580	2.580	0	+0.00(+0.00%)
Mar 31, 2008	2.580	2.580	2.580	2.580	0	+0.00(+0.00%)
Mar 28, 2008	2.580	2.580	2.580	2.580	0	+0.00(+0.00%)
Mar 27, 2008	2.520	2.580	2.580	2.580	500	+0.06(+2.38%)
Mar 26, 2008	2.400	2.520	2.520	2.520	2,505	+0.12(+5.00%)
Mar 25, 2008	0.4000	2.400	2.400	2.400	0	+0.00(+0.00%)
Mar 24, 2008	2.250	2.400	2.400	2.400	200	+0.15(+6.67%)
Mar 21, 2008	2.250	2.250	2.250	2.250	570	+0.00(+0.00%)
Mar 20, 2008	2.250	2.250	2.250	2.250	570	-0.15(-6.25%)
Mar 19, 2008	2.400	2.400	2.400	2.400	1,500	-0.15(-5.88%)
Mar 18, 2008	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Mar 17, 2008	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Mar 14, 2008	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Mar 13, 2008	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Mar 12, 2008	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Mar 11, 2008	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Mar 10, 2008	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Mar 07, 2008	2.550	2.550	2.550	2.550	0	+0.00(+0.00%)
Mar 06, 2008	2.600	2.550	2.550	2.550	240	-0.05(-1.92%)
Mar 05, 2008	2.671	2.650	2.600	2.600	1,250	-0.07(-2.65%)
Mar 04, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Mar 03, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 29, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 28, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 27, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 26, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 25, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 22, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 21, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 20, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 19, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 18, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 15, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 14, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 13, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 12, 2008	2.671	2.671	2.671	2.671	0	+0.00(+0.00%)
Feb 11, 2008	2.671	2.671	2.671	2.671	2,100	-0.18(-6.29%)
Feb 08, 2008	2.850	2.850	2.850	2.850	0	+0.00(+0.00%)
Feb 07, 2008	2.850	2.850	2.850	2.850	0	+0.00(+0.00%)
Feb 06, 2008	2.850	2.850	2.850	2.850	5,000	-0.10(-3.39%)
Feb 05, 2008	2.950	2.950	2.950	2.950	0	+0.00(+0.00%)
Feb 04, 2008	2.720	2.950	2.950	2.950	100	+0.23(+8.46%)
Feb 01, 2008	2.720	2.720	2.720	2.720	0	+0.00(+0.00%)
Jan 31, 2008	2.720	2.750	2.720	2.720	4,100	+0.07(+2.64%)
Jan 30, 2008	2.650	2.650	2.650	2.650	0	+0.00(+0.00%)
Jan 29, 2008	2.650	2.650	2.650	2.650	0	+0.00(+0.00%)
Jan 28, 2008	2.750	2.650	2.650	2.650	500	-0.10(-3.64%)
Jan 25, 2008	2.750	2.750	2.750	2.750	0	+0.00(+0.00%)
Jan 24, 2008	2.750	2.750	2.750	2.750	0	+0.00(+0.00%)
Jan 23, 2008	2.750	2.750	2.750	2.750	300	+0.15(+5.77%)
Jan 22, 2008	2.600	2.640	2.600	2.600	1,100	+0.00(+0.00%)
Jan 21, 2008	2.600	2.750	2.600	2.600	1,100	+0.00(+0.00%)
Jan 18, 2008	2.600	2.750	2.600	2.600	1,100	-0.15(-5.45%)
Jan 17, 2008	2.750	2.750	2.750	2.750	0	+0.00(+0.00%)
Jan 16, 2008	2.750	2.750	2.750	2.750	0	+0.00(+0.00%)
Jan 15, 2008	2.750	2.750	2.750	2.750	0	+0.00(+0.00%)
Jan 14, 2008	2.750	2.750	2.750	2.750	0	+0.00(+0.00%)
Jan 11, 2008	2.750	2.750	2.750	2.750	500	-0.25(-8.33%)
Jan 10, 2008	3.000	3.000	3.000	3.000	0	+0.00(+0.00%)
Jan 09, 2008	3.000	3.000	3.000	3.000	0	+0.00(+0.00%)
Jan 08, 2008	3.000	3.000	3.000	3.000	2,000	+0.20(+7.14%)
Jan 07, 2008	3.250	2.800	2.800	2.800	700	-0.45(-13.85%)
Jan 04, 2008	3.250	3.250	3.250	3.250	0	+0.00(+0.00%)
Jan 03, 2008	3.250	3.250	3.250	3.250	205	-0.20(-5.80%)
Jan 02, 2008	3.450	3.450	3.450	3.450	0	+0.00(+0.00%)

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.

Financial News

Piaggio & C Spa Pontedera (OP: PIAGF )

Historical Prices

Popular Pages