SAIPEM $13.85

down -0.30


17/5/2013 02:17 PM  |  OTC : SAPMY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

SAPMY historical data

Date Open High Low Close Volume
5/17/2013 13.85 13.85 13.85 13.85 5
5/16/2013 14.11 14.30 14.11 14.15 28
5/15/2013 14.28 14.28 14.24 14.26 13
5/14/2013 14.55 14.55 14.55 14.55 0
5/13/2013 14.56 14.56 14.55 14.55 9
5/10/2013 14.54 14.55 14.46 14.50 440
5/9/2013 14.84 14.84 14.84 14.84 0
5/8/2013 14.84 14.84 14.84 14.84 9
5/7/2013 14.45 14.47 14.45 14.45 25
5/6/2013 14.33 14.33 14.33 14.33 0
5/3/2013 14.33 14.37 14.22 14.33 21
5/2/2013 13.99 14.06 13.99 14.06 12
5/1/2013 14.05 14.05 13.95 14.04 9
4/30/2013 14.18 14.18 14.07 14.07 7
4/29/2013 14.09 14.09 14.09 14.09 17
4/26/2013 13.89 13.90 13.89 13.90 10
4/25/2013 13.46 13.56 13.46 13.47 24
4/24/2013 13.41 13.41 13.41 13.41 16
4/23/2013 13.45 13.45 13.24 13.32 78
4/22/2013 13.65 13.67 13.63 13.67 32
4/19/2013 13.40 13.40 13.40 13.40 3
4/18/2013 13.29 13.29 13.16 13.16 13
4/17/2013 13.57 13.57 13.26 13.29 65
4/16/2013 13.75 13.81 13.75 13.81 14
4/15/2013 14.13 14.26 13.89 13.89 85
4/12/2013 14.27 14.49 14.27 14.49 9
4/11/2013 14.87 14.87 14.77 14.77 18
4/10/2013 14.70 14.70 14.51 14.53 41
4/9/2013 14.38 14.48 14.30 14.42 51
4/8/2013 14.49 14.51 14.48 14.48 12
4/5/2013 14.50 14.58 14.50 14.53 10
4/4/2013 14.49 14.60 14.49 14.60 19
4/3/2013 14.51 14.63 14.51 14.63 29
4/2/2013 15.21 15.21 14.87 14.87 6
4/1/2013 15.27 15.33 15.27 15.27 5
3/28/2013 15.37 15.37 15.30 15.30 11
3/27/2013 15.56 15.56 15.56 15.56 0
3/26/2013 15.58 15.58 15.47 15.56 23
3/25/2013 15.48 15.57 15.48 15.56 4
3/22/2013 15.85 15.97 15.84 15.92 133
3/21/2013 15.68 15.75 15.68 15.75 6
3/20/2013 15.97 15.97 15.77 15.77 26
3/19/2013 15.86 15.86 15.67 15.73 20
3/18/2013 15.76 15.93 15.74 15.93 42
3/15/2013 15.86 16.00 15.82 16.00 72
3/14/2013 15.45 15.64 15.44 15.44 18
3/13/2013 15.41 15.58 15.35 15.35 25
3/12/2013 15.04 15.17 15.03 15.03 111
3/11/2013 14.28 14.32 14.21 14.28 145
3/8/2013 13.97 14.00 13.83 14.00 77
3/7/2013 13.82 13.82 13.61 13.78 28
3/6/2013 13.56 13.56 13.47 13.49 13
3/5/2013 13.83 14.02 13.83 14.00 106
3/4/2013 12.85 12.85 12.80 12.83 412
3/1/2013 13.27 13.35 13.27 13.33 133
2/28/2013 13.37 13.46 13.35 13.46 109
2/27/2013 13.41 13.71 13.39 13.71 132
2/26/2013 13.37 13.40 13.28 13.34 76
2/25/2013 13.65 13.65 13.25 13.25 71
2/22/2013 13.57 13.66 13.57 13.66 69
2/21/2013 13.47 13.47 13.39 13.39 149
2/20/2013 13.67 13.67 13.57 13.57 37
2/19/2013 13.78 13.87 13.74 13.81 39
2/15/2013 13.99 14.00 13.89 13.98 22
2/14/2013 13.93 13.93 13.84 13.86 86
2/13/2013 14.19 14.19 13.95 13.95 51
2/12/2013 13.97 14.07 13.88 13.90 66
2/11/2013 14.38 14.38 14.03 14.04 55
2/8/2013 14.35 14.46 14.20 14.33 177
2/7/2013 14.68 14.68 14.20 14.50 1277
2/6/2013 13.90 14.00 13.87 13.94 217
2/5/2013 13.73 13.73 13.66 13.70 46
2/4/2013 13.86 13.90 13.60 13.60 264
2/1/2013 14.07 14.07 13.60 13.77 699
1/31/2013 14.05 14.15 14.00 14.14 269
1/30/2013 13.61 13.77 13.30 13.56 10180
1/29/2013 20.42 20.57 14.85 15.24 7440
1/28/2013 21.35 21.35 20.80 20.84 1142
1/25/2013 21.28 21.40 21.21 21.35 125
1/24/2013 21.42 21.65 21.42 21.60 36
1/23/2013 21.25 21.39 21.25 21.39 19
1/22/2013 21.03 21.31 21.03 21.31 68
1/18/2013 21.06 21.20 20.96 21.20 101
1/17/2013 21.01 21.10 20.95 21.08 52
1/16/2013 20.73 20.82 20.67 20.82 61
1/15/2013 20.82 20.95 20.76 20.90 115
1/14/2013 20.63 20.74 20.59 20.65 110
1/11/2013 20.47 20.66 20.47 20.64 440
1/10/2013 20.03 20.25 20.00 20.25 83
1/9/2013 19.39 19.53 19.39 19.50 22
1/8/2013 19.50 19.59 19.34 19.55 118
1/7/2013 19.49 19.54 19.44 19.54 106
1/4/2013 19.55 19.83 19.55 19.83 312
1/3/2013 19.81 19.95 19.74 19.75 73
1/2/2013 20.10 20.19 20.08 20.17 38
12/31/2012 19.32 19.60 19.31 19.50 87
12/28/2012 19.41 19.46 19.23 19.25 286
12/27/2012 19.43 19.54 19.31 19.54 76
12/26/2012 19.10 19.45 19.10 19.24 35
12/24/2012 19.16 19.30 19.16 19.20 117
Marketplace
Trading Center