IP.MI: Interpump Group S.p.A. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.3221

CLOSE 5.3201

Low

LOW 3.71

High

HIGH 6.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	5.67	5.76	5.66	5.74
01/04/2011	5.74	5.74	5.64	5.7
01/05/2011	5.65	5.7	5.55	5.57
01/06/2011	5.64	5.68	5.59	5.59
01/07/2011	5.62	5.74	5.59	5.64
01/10/2011	5.66	5.66	5.55	5.56
01/11/2011	5.63	5.99	5.56	5.99
01/12/2011	5.97	6.05	5.84	5.98
01/13/2011	5.99	6	5.83	5.88
01/14/2011	5.88	5.97	5.84	5.86
01/17/2011	5.86	5.9	5.78	5.82
01/18/2011	5.8	5.91	5.77	5.82
01/19/2011	5.83	5.84	5.78	5.82
01/20/2011	5.77	5.8	5.42	5.45
01/21/2011	5.45	5.64	5.36	5.36
01/24/2011	5.42	5.59	5.35	5.57
01/25/2011	5.57	5.64	5.41	5.5
01/26/2011	5.47	5.54	5.47	5.47
01/27/2011	5.54	5.57	5.45	5.5
01/28/2011	5.5	5.59	5.45	5.49
01/31/2011	5.56	5.83	5.47	5.75
02/01/2011	5.82	5.94	5.8	5.84
02/02/2011	5.86	5.91	5.8	5.86
02/03/2011	5.8	5.86	5.78	5.82
02/04/2011	5.8	5.95	5.8	5.9
02/07/2011	5.94	6.1	5.91	6.07
02/08/2011	6.09	6.1	5.97	5.97
02/09/2011	6	6.13	5.93	5.95
02/10/2011	6.03	6.05	5.9	5.95
02/11/2011	5.99	5.99	5.74	5.8
02/14/2011	5.89	5.97	5.82	5.91
02/15/2011	5.93	5.99	5.85	5.97
02/16/2011	5.95	6.07	5.95	6.03
02/17/2011	6	6.06	5.93	6.05
02/18/2011	6.05	6.11	5.99	6.09
02/21/2011	6.08	6.08	5.9	5.95
02/22/2011	5.86	5.9	5.84	5.86
02/23/2011	5.86	5.92	5.82	5.9
02/24/2011	5.85	5.88	5.69	5.7
02/25/2011	5.75	6.05	5.72	5.95
02/28/2011	5.95	6.03	5.91	6.03
03/01/2011	6	6.08	5.99	6.05
03/02/2011	6.05	6.07	5.97	6.01
03/03/2011	5.99	6.07	5.99	6
03/04/2011	6.07	6.2	6.01	6.1
03/07/2011	6.09	6.23	6.07	6.11
03/08/2011	6.15	6.2	5.96	6
03/09/2011	6	6.05	5.96	6.01
03/10/2011	6	6.06	5.93	5.97
03/11/2011	5.95	5.98	5.92	5.94
03/14/2011	5.97	5.99	5.83	5.84
03/15/2011	5.8	5.8	5.51	5.75
03/16/2011	5.81	5.88	5.61	5.63
03/17/2011	5.63	5.74	5.59	5.7
03/18/2011	5.7	5.78	5.64	5.66
03/21/2011	5.78	5.78	5.7	5.75
03/22/2011	5.75	5.84	5.68	5.74
03/23/2011	5.76	5.82	5.7	5.75
03/24/2011	5.75	5.78	5.7	5.76
03/25/2011	5.79	5.79	5.74	5.76
03/28/2011	5.8	5.84	5.72	5.8
03/29/2011	5.8	5.84	5.75	5.78
03/30/2011	5.81	5.93	5.79	5.92
03/31/2011	5.88	6.01	5.87	5.99
04/01/2011	6.01	6.07	5.96	6.07
04/04/2011	6.03	6.19	5.98	6.18
04/05/2011	6.18	6.24	6.08	6.14
04/06/2011	6.16	6.16	6.07	6.1
04/07/2011	6.14	6.14	5.95	6
04/08/2011	6	6.06	5.97	5.99
04/11/2011	6.05	6.18	6.01	6.13
04/12/2011	6.13	6.14	5.95	5.95
04/13/2011	5.97	6.04	5.97	5.98
04/14/2011	5.99	6.12	5.95	6.01
04/15/2011	5.97	6.01	5.91	5.91
04/18/2011	5.98	6.03	5.85	5.86
04/19/2011	5.84	5.99	5.82	5.91
04/20/2011	5.99	5.99	5.9	5.96
04/21/2011	6.01	6.01	5.87	5.93
04/26/2011	5.87	5.99	5.86	5.99
04/27/2011	5.93	6.09	5.93	6.09
04/28/2011	6.09	6.12	6.02	6.07
04/29/2011	6.03	6.11	6	6.1
05/02/2011	6.09	6.12	6.05	6.07
05/03/2011	6.03	6.03	5.95	5.99
05/04/2011	5.99	6.03	5.98	5.99
05/05/2011	6	6.03	5.95	5.98
05/06/2011	5.97	6.02	5.86	5.94
05/09/2011	5.9	5.93	5.8	5.8
05/10/2011	5.85	5.88	5.82	5.85
05/11/2011	5.84	5.91	5.82	5.84
05/12/2011	5.85	5.91	5.8	5.9
05/13/2011	5.91	5.91	5.81	5.81
05/16/2011	5.84	5.84	5.63	5.73
05/17/2011	5.74	5.8	5.66	5.77
05/18/2011	5.78	5.82	5.72	5.72
05/19/2011	5.73	5.9	5.65	5.86
05/20/2011	5.87	5.95	5.84	5.88
05/23/2011	5.84	5.84	5.66	5.71
05/24/2011	5.74	5.8	5.66	5.74
05/25/2011	5.74	5.78	5.55	5.68
05/26/2011	5.66	5.73	5.65	5.7
05/27/2011	5.72	5.79	5.72	5.77
05/30/2011	5.77	5.88	5.72	5.73
05/31/2011	5.73	5.78	5.7	5.75
06/01/2011	5.8	5.8	5.74	5.78
06/02/2011	5.76	5.8	5.74	5.78
06/03/2011	5.78	5.84	5.74	5.77
06/06/2011	5.78	5.8	5.74	5.76
06/07/2011	5.78	5.78	5.66	5.7
06/08/2011	5.69	5.73	5.52	5.56
06/09/2011	5.55	5.69	5.55	5.68
06/10/2011	5.63	5.7	5.59	5.6
06/13/2011	5.45	5.55	5.43	5.47
06/14/2011	5.5	5.59	5.49	5.57
06/15/2011	5.51	5.57	5.51	5.55
06/16/2011	5.51	5.74	5.47	5.72
06/17/2011	5.72	5.72	5.64	5.66
06/20/2011	5.6	5.61	5.55	5.57
06/21/2011	5.57	5.69	5.55	5.66
06/22/2011	5.63	5.73	5.62	5.68
06/23/2011	5.61	5.75	5.51	5.56
06/24/2011	5.63	5.67	5.53	5.57
06/27/2011	5.54	5.63	5.41	5.41
06/28/2011	5.45	5.52	5.36	5.39
06/29/2011	5.39	5.68	5.39	5.66
06/30/2011	5.64	5.95	5.54	5.9
07/01/2011	5.89	6.01	5.8	5.95
07/04/2011	5.94	6.04	5.82	5.91
07/05/2011	5.93	5.97	5.85	5.93
07/06/2011	5.89	5.93	5.82	5.89
07/07/2011	5.9	5.96	5.8	5.95
07/08/2011	5.95	5.97	5.8	5.97
07/11/2011	5.84	5.86	5.64	5.64
07/12/2011	5.6	5.66	5.51	5.63
07/13/2011	5.67	5.83	5.64	5.83
07/14/2011	5.79	5.89	5.78	5.81
07/15/2011	5.74	5.79	5.7	5.76
07/18/2011	5.71	5.82	5.57	5.57
07/19/2011	5.63	5.65	5.55	5.59
07/20/2011	5.68	5.7	5.59	5.65
07/21/2011	5.7	5.7	5.53	5.59
07/22/2011	5.64	5.69	5.62	5.69
07/25/2011	5.55	5.73	5.43	5.73
07/26/2011	5.67	5.77	5.61	5.76
07/27/2011	5.68	5.7	5.61	5.61
07/28/2011	5.63	5.68	5.53	5.63
07/29/2011	5.6	5.72	5.6	5.66
08/01/2011	5.72	5.89	5.66	5.72
08/02/2011	5.72	5.8	5.62	5.62
08/03/2011	5.55	5.62	5.41	5.46
08/04/2011	5.39	5.4	4.85	4.89
08/05/2011	4.85	4.85	4.5	4.57
08/08/2011	4.6	4.75	3.96	4.04
08/09/2011	4.03	4.49	3.75	4.49
08/10/2011	4.49	4.57	4.27	4.4
08/11/2011	4.4	4.49	4.17	4.26
08/12/2011	4.31	4.44	4.23	4.28
08/16/2011	4.32	4.32	4.06	4.1
08/17/2011	4.1	4.17	4.03	4.11
08/18/2011	4.08	4.14	3.86	3.96
08/19/2011	3.9	3.94	3.71	3.88
08/22/2011	3.8	4.05	3.8	3.98
08/23/2011	3.94	4.15	3.9	4
08/24/2011	4.03	4.14	3.94	4.02
08/25/2011	4.1	4.29	4.02	4.11
08/26/2011	4.12	4.24	4.03	4.21
08/29/2011	4.26	4.3	4.15	4.25
08/30/2011	4.27	4.32	4.18	4.32
08/31/2011	4.35	4.48	4.32	4.44
09/01/2011	4.46	4.5	4.35	4.5
09/02/2011	4.48	4.48	4.26	4.33
09/05/2011	4.27	4.27	4.04	4.1
09/06/2011	4.13	4.13	3.94	3.98
09/07/2011	4.05	4.18	4.05	4.17
09/08/2011	4.2	4.24	4.13	4.2
09/09/2011	4.2	4.2	4.01	4.02
09/12/2011	4	4	3.84	3.96
09/13/2011	4	4.08	3.85	4.03
09/14/2011	3.98	4.2	3.98	4.19
09/15/2011	4.19	4.47	4.19	4.41
09/16/2011	4.41	4.48	4.38	4.48
09/19/2011	4.42	4.49	4.26	4.49
09/20/2011	4.43	4.5	4.4	4.49
09/21/2011	4.5	4.56	4.44	4.49
09/22/2011	4.4	4.4	4.08	4.14
09/23/2011	4.17	4.2	4.05	4.11
09/26/2011	4.1	4.27	4.06	4.19
09/27/2011	4.24	4.41	4.2	4.41
09/28/2011	4.4	4.54	4.39	4.47
09/29/2011	4.46	4.47	4.33	4.35
09/30/2011	4.34	4.34	4.19	4.26
10/03/2011	4.21	4.34	4.2	4.31
10/04/2011	4.25	4.31	4.08	4.19
10/05/2011	4.21	4.43	4.16	4.43
10/06/2011	4.48	4.67	4.41	4.66
10/07/2011	4.7	4.84	4.67	4.76
10/10/2011	4.76	4.92	4.6	4.69
10/11/2011	4.65	4.74	4.48	4.6
10/12/2011	4.6	4.73	4.53	4.69
10/13/2011	4.7	4.78	4.61	4.77
10/14/2011	4.76	4.85	4.73	4.78
10/17/2011	4.82	4.92	4.61	4.68
10/18/2011	4.62	4.8	4.62	4.79
10/19/2011	4.8	4.84	4.71	4.78
10/20/2011	4.77	4.77	4.64	4.66
10/21/2011	4.67	4.75	4.63	4.68
10/24/2011	4.73	4.81	4.69	4.78
10/25/2011	4.78	4.87	4.7	4.79
10/26/2011	4.77	4.83	4.7	4.77
10/27/2011	4.87	4.92	4.83	4.92
10/28/2011	4.94	4.94	4.81	4.86
10/31/2011	4.84	4.84	4.62	4.65
11/01/2011	4.56	4.6	4.27	4.5
11/02/2011	4.54	4.59	4.47	4.56
11/03/2011	4.51	4.84	4.47	4.83
11/04/2011	4.83	4.87	4.66	4.71
11/07/2011	4.68	4.81	4.57	4.69
11/08/2011	4.72	4.88	4.66	4.82
11/09/2011	4.85	4.94	4.74	4.83
11/10/2011	4.77	4.98	4.71	4.9
11/11/2011	4.93	5.02	4.84	5
11/14/2011	5.01	5.11	4.9	4.95
11/15/2011	4.92	5.15	4.89	5.06
11/16/2011	5.08	5.14	4.9	5.06
11/17/2011	5.05	5.08	4.88	4.93
11/18/2011	4.92	4.96	4.86	4.89
11/21/2011	4.88	4.88	4.58	4.6
11/22/2011	4.61	4.69	4.54	4.55
11/23/2011	4.5	4.61	4.41	4.43
11/24/2011	4.44	4.63	4.44	4.51
11/25/2011	4.53	4.53	4.33	4.42
11/28/2011	4.47	4.67	4.47	4.63
11/29/2011	4.64	4.74	4.58	4.68
11/30/2011	4.66	4.87	4.6	4.84
12/01/2011	4.86	4.97	4.75	4.86
12/02/2011	4.88	5.02	4.85	4.99
12/05/2011	5.05	5.24	5.03	5.07
12/06/2011	5.08	5.19	5.03	5.17
12/07/2011	5.18	5.23	5.07	5.17
12/08/2011	5.16	5.23	5.05	5.07
12/09/2011	5.07	5.3	5.07	5.18
12/12/2011	5.17	5.18	5.04	5.04
12/13/2011	5.04	5.18	5.04	5.18
12/14/2011	5.09	5.2	5.08	5.14
12/15/2011	5.15	5.2	5.05	5.17
12/16/2011	5.2	5.33	5.17	5.18
12/19/2011	5.2	5.33	5.1	5.2
12/20/2011	5.16	5.3	5.13	5.26
12/21/2011	5.26	5.34	5.21	5.21
12/22/2011	5.22	5.3	5.2	5.26
12/23/2011	5.25	5.32	5.24	5.29
12/27/2011	5.3	5.3	5.23	5.28
12/28/2011	5.28	5.32	5.25	5.26
12/29/2011	5.24	5.27	5.13	5.24
12/30/2011	5.26	5.3	5.15	5.2

Menu

Create your free account now!

IP.MI: Interpump Group S.p.A. Historical Data

2011 Historical Chart

Average

Low

High