| FIAT S.p.A. Sponsored ADR representing Ord Shs | (OP: FIATY) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 6.830 | 6.900 | 6.800 | 6.854 | 143,923 | -0.11(-1.52%) |
| May 16, 2013 | 6.965 | 7.050 | 6.920 | 6.960 | 224,537 | -0.01(-0.14%) |
| May 15, 2013 | 6.800 | 6.970 | 6.790 | 6.970 | 161,859 | +0.62(+9.76%) |
| May 13, 2013 | 6.250 | 6.360 | 6.230 | 6.350 | 98,256 | +0.00(+0.00%) |
| May 10, 2013 | 6.260 | 6.350 | 6.250 | 6.350 | 65,394 | +0.12(+1.93%) |
| May 09, 2013 | 6.270 | 6.290 | 6.190 | 6.230 | 32,226 | -0.07(-1.17%) |
| May 08, 2013 | 6.230 | 6.330 | 6.210 | 6.304 | 283,346 | +0.15(+2.47%) |
| May 07, 2013 | 6.160 | 6.200 | 6.080 | 6.152 | 74,774 | +0.10(+1.69%) |
| May 06, 2013 | 6.070 | 6.070 | 6.000 | 6.050 | 38,326 | -0.07(-1.14%) |
| May 03, 2013 | 6.060 | 6.130 | 6.020 | 6.120 | 79,221 | +0.10(+1.66%) |
| May 02, 2013 | 5.880 | 6.020 | 5.810 | 6.020 | 135,868 | +0.01(+0.17%) |
| May 01, 2013 | 6.100 | 6.100 | 5.990 | 6.010 | 95,775 | -0.05(-0.83%) |
| Apr 30, 2013 | 6.070 | 6.070 | 5.990 | 6.060 | 115,848 | -0.06(-0.98%) |
| Apr 29, 2013 | 6.020 | 6.180 | 5.950 | 6.120 | 54,064 | +0.06(+0.99%) |
| Apr 26, 2013 | 6.010 | 6.100 | 6.060 | 6.060 | 81,903 | -0.15(-2.42%) |
| Apr 25, 2013 | 6.270 | 6.340 | 6.180 | 6.210 | 194,531 | +0.19(+3.22%) |
| Apr 24, 2013 | 5.930 | 6.020 | 5.930 | 6.016 | 159,757 | +0.12(+1.97%) |
| Apr 23, 2013 | 5.780 | 5.900 | 5.780 | 5.900 | 141,861 | +0.30(+5.36%) |
| Apr 22, 2013 | 5.600 | 5.672 | 5.440 | 5.600 | 142,020 | +0.13(+2.38%) |
| Apr 19, 2013 | 5.430 | 5.500 | 5.430 | 5.470 | 15,173 | +0.12(+2.32%) |
| Apr 18, 2013 | 5.364 | 5.420 | 5.260 | 5.346 | 49,375 | -0.02(-0.45%) |
| Apr 17, 2013 | 5.440 | 5.440 | 5.300 | 5.370 | 69,322 | -0.10(-1.83%) |
| Apr 16, 2013 | 5.470 | 5.530 | 5.400 | 5.470 | 89,672 | +0.20(+3.83%) |
| Apr 15, 2013 | 5.380 | 5.440 | 5.260 | 5.268 | 55,767 | -0.32(-5.76%) |
| Apr 12, 2013 | 5.620 | 5.620 | 5.550 | 5.590 | 80,438 | -0.19(-3.29%) |
| Apr 11, 2013 | 5.720 | 5.800 | 5.660 | 5.780 | 97,469 | +0.08(+1.40%) |
| Apr 10, 2013 | 5.510 | 5.730 | 5.510 | 5.700 | 103,388 | +0.35(+6.54%) |
| Apr 09, 2013 | 5.330 | 5.360 | 5.240 | 5.350 | 45,791 | +0.12(+2.29%) |
| Apr 08, 2013 | 5.230 | 5.240 | 5.130 | 5.230 | 49,585 | -0.00(-0.10%) |
| Apr 05, 2013 | 5.110 | 5.250 | 5.110 | 5.235 | 40,237 | +0.03(+0.48%) |
| Apr 04, 2013 | 5.110 | 5.210 | 5.110 | 5.210 | 120,478 | -0.04(-0.76%) |
| Apr 03, 2013 | 5.270 | 5.350 | 5.220 | 5.250 | 47,451 | -0.05(-0.87%) |
| Apr 02, 2013 | 5.300 | 5.310 | 5.140 | 5.296 | 239,718 | -0.10(-1.93%) |
| Apr 01, 2013 | 5.400 | 5.420 | 5.230 | 5.400 | 26,928 | +0.09(+1.69%) |
| Mar 28, 2013 | 5.340 | 5.400 | 5.300 | 5.310 | 59,998 | -0.04(-0.75%) |
| Mar 27, 2013 | 5.380 | 5.400 | 5.290 | 5.350 | 74,045 | -0.06(-1.11%) |
| Mar 26, 2013 | 5.460 | 5.470 | 5.350 | 5.410 | 65,773 | -0.13(-2.35%) |
| Mar 25, 2013 | 5.710 | 5.710 | 5.500 | 5.540 | 96,174 | -0.24(-4.15%) |
| Mar 22, 2013 | 5.850 | 5.850 | 5.750 | 5.780 | 36,936 | +0.19(+3.31%) |
| Mar 21, 2013 | 5.620 | 5.689 | 5.580 | 5.595 | 83,158 | -0.19(-3.20%) |
| Mar 20, 2013 | 5.740 | 5.820 | 5.730 | 5.780 | 59,081 | -0.01(-0.17%) |
| Mar 19, 2013 | 5.890 | 5.890 | 5.700 | 5.790 | 51,360 | -0.04(-0.69%) |
| Mar 18, 2013 | 5.700 | 5.892 | 5.700 | 5.830 | 76,810 | +0.04(+0.69%) |
| Mar 15, 2013 | 5.850 | 5.850 | 5.775 | 5.790 | 24,715 | +0.00(+0.00%) |
| Mar 14, 2013 | 5.720 | 5.790 | 5.720 | 5.790 | 17,066 | +0.05(+0.87%) |
| Mar 13, 2013 | 5.650 | 5.750 | 5.650 | 5.740 | 47,649 | -0.02(-0.35%) |
| Mar 12, 2013 | 5.820 | 5.850 | 5.750 | 5.760 | 58,447 | -0.14(-2.37%) |
| Mar 11, 2013 | 5.880 | 5.940 | 5.830 | 5.900 | 116,237 | +0.18(+3.15%) |
| Mar 08, 2013 | 5.890 | 5.890 | 5.680 | 5.720 | 130,139 | +0.19(+3.44%) |
| Mar 07, 2013 | 5.470 | 5.530 | 5.440 | 5.530 | 40,121 | +0.12(+2.22%) |
| Mar 06, 2013 | 5.440 | 5.440 | 5.300 | 5.410 | 67,158 | +0.06(+1.12%) |
| Mar 05, 2013 | 5.330 | 5.370 | 5.290 | 5.350 | 119,990 | +0.26(+5.11%) |
| Mar 04, 2013 | 5.140 | 5.150 | 5.020 | 5.090 | 300,476 | -0.19(-3.60%) |
