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

2013 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 7.1223

CLOSE 7.1269

Low

LOW 5.5

High

HIGH 8.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	5.82	5.97	5.82	5.89
01/03/2013	5.93	5.93	5.83	5.87
01/04/2013	5.84	5.95	5.79	5.89
01/07/2013	5.87	5.97	5.86	5.89
01/08/2013	5.89	5.89	5.7	5.75
01/09/2013	5.74	5.83	5.74	5.78
01/10/2013	5.82	5.82	5.74	5.8
01/11/2013	5.84	5.84	5.75	5.78
01/14/2013	5.81	5.82	5.72	5.78
01/15/2013	5.78	5.78	5.7	5.74
01/16/2013	5.78	5.8	5.7	5.76
01/17/2013	5.79	5.89	5.78	5.89
01/18/2013	5.86	5.93	5.86	5.91
01/21/2013	5.78	5.91	5.78	5.91
01/22/2013	5.91	5.93	5.84	5.91
01/23/2013	5.9	5.93	5.84	5.9
01/24/2013	5.89	5.89	5.81	5.89
01/25/2013	5.89	5.89	5.8	5.8
01/28/2013	5.86	5.89	5.77	5.87
01/29/2013	5.82	5.86	5.7	5.77
01/30/2013	5.8	5.8	5.63	5.67
01/31/2013	5.66	5.7	5.6	5.66
02/01/2013	5.68	5.74	5.66	5.7
02/04/2013	5.72	5.72	5.5	5.55
02/05/2013	5.55	5.85	5.53	5.72
02/06/2013	5.75	5.83	5.71	5.82
02/07/2013	5.79	5.88	5.78	5.85
02/08/2013	5.87	5.88	5.8	5.84
02/11/2013	5.87	5.87	5.74	5.8
02/12/2013	5.82	5.82	5.74	5.8
02/13/2013	5.8	5.86	5.76	5.84
02/14/2013	5.84	5.95	5.62	5.94
02/15/2013	5.95	6.02	5.94	6
02/18/2013	5.97	6	5.89	5.95
02/19/2013	6.01	6.01	5.8	5.99
02/20/2013	6	6.02	5.95	5.95
02/21/2013	5.95	5.95	5.81	5.93
02/22/2013	5.93	6.02	5.93	6.01
02/25/2013	5.99	6.05	5.9	5.98
02/26/2013	5.82	5.94	5.8	5.89
02/27/2013	5.89	5.99	5.85	5.95
02/28/2013	5.99	6.03	5.95	6
03/01/2013	6	6.02	5.92	5.99
03/04/2013	5.95	6.01	5.93	5.99
03/05/2013	5.99	6.07	5.93	5.97
03/06/2013	5.95	6.05	5.95	6.03
03/07/2013	6.03	6.05	5.98	6.02
03/08/2013	6.05	6.09	6.01	6.09
03/11/2013	6.08	6.11	6.03	6.1
03/12/2013	6.09	6.09	6.01	6.05
03/13/2013	6.08	6.08	5.97	5.99
03/14/2013	6	6.08	5.97	6.08
03/15/2013	6.1	6.1	5.99	6.1
03/18/2013	6.05	6.11	5.98	6.11
03/19/2013	6.15	6.3	6.13	6.23
03/20/2013	6.23	6.31	6.2	6.21
03/21/2013	6.28	6.28	6.09	6.2
03/22/2013	6.16	6.16	6.09	6.09
03/25/2013	6.08	6.3	6.08	6.13
03/26/2013	6.12	6.24	6.11	6.22
03/27/2013	6.24	6.26	6.14	6.2
03/28/2013	6.22	6.22	6.09	6.1
04/02/2013	6.1	6.27	6.1	6.24
04/03/2013	6.31	6.5	6.31	6.37
04/04/2013	6.43	6.59	6.36	6.47
04/05/2013	6.5	6.55	6.34	6.43
04/08/2013	6.43	6.51	6.39	6.41
04/09/2013	6.45	6.64	6.41	6.56
04/10/2013	6.59	6.59	6.49	6.55
04/11/2013	6.59	6.59	6.51	6.55
04/12/2013	6.51	6.54	6.4	6.49
04/15/2013	6.49	6.51	6.41	6.45
04/16/2013	6.4	6.47	6.39	6.45
04/17/2013	6.44	6.55	6.34	6.55
04/18/2013	6.5	6.57	6.34	6.39
04/19/2013	6.35	6.47	6.32	6.43
04/22/2013	6.43	6.59	6.43	6.54
04/23/2013	6.62	6.62	6.52	6.6
04/24/2013	6.63	6.63	6.43	6.51
04/25/2013	6.52	6.55	6.43	6.46
04/26/2013	6.43	6.56	6.43	6.56
04/29/2013	6.56	6.64	6.56	6.64
04/30/2013	6.64	6.7	6.59	6.68
05/02/2013	6.65	6.69	6.51	6.6
05/03/2013	6.62	6.68	6.56	6.64
05/06/2013	6.64	6.74	6.57	6.67
05/07/2013	6.64	6.97	6.64	6.75
05/08/2013	6.8	6.86	6.71	6.77
05/09/2013	6.75	6.82	6.71	6.79
05/10/2013	6.81	6.82	6.67	6.73
05/13/2013	6.68	6.71	6.53	6.55
05/14/2013	6.53	6.76	6.47	6.47
05/15/2013	6.47	6.51	6.27	6.49
05/16/2013	6.49	6.67	6.46	6.67
05/17/2013	6.68	6.72	6.61	6.66
05/20/2013	6.8	6.97	6.75	6.84
05/21/2013	6.85	6.89	6.74	6.8
05/22/2013	6.8	6.92	6.78	6.81
05/23/2013	6.68	6.78	6.51	6.74
05/24/2013	6.78	6.78	6.66	6.72
05/27/2013	6.74	6.75	6.69	6.71
05/28/2013	6.74	6.82	6.66	6.8
05/29/2013	6.75	6.84	6.7	6.74
05/30/2013	6.8	6.89	6.7	6.89
05/31/2013	6.82	6.9	6.82	6.9
06/03/2013	6.82	6.95	6.82	6.9
06/04/2013	6.95	6.95	6.81	6.89
06/05/2013	6.91	6.91	6.7	6.7
06/06/2013	6.72	6.78	6.43	6.61
06/07/2013	6.55	6.75	6.5	6.7
06/10/2013	6.76	6.98	6.72	6.97
06/11/2013	6.95	6.95	6.86	6.88
06/12/2013	6.89	6.94	6.8	6.9
06/13/2013	6.8	6.85	6.75	6.8
06/14/2013	6.8	6.91	6.75	6.85
06/17/2013	6.8	6.95	6.63	6.8
06/18/2013	6.8	6.8	6.71	6.71
06/19/2013	6.7	6.75	6.67	6.7
06/20/2013	6.66	6.68	6.53	6.57
06/21/2013	6.55	6.56	6.39	6.48
06/24/2013	6.41	6.43	6.17	6.39
06/25/2013	6.32	6.53	6.32	6.43
06/26/2013	6.51	6.64	6.43	6.64
06/27/2013	6.74	6.89	6.65	6.89
06/28/2013	6.83	6.88	6.8	6.85
07/01/2013	6.81	6.93	6.81	6.93
07/02/2013	6.93	6.93	6.76	6.76
07/03/2013	6.76	6.76	6.61	6.68
07/04/2013	6.76	6.83	6.66	6.76
07/05/2013	6.76	6.8	6.72	6.76
07/08/2013	6.76	6.86	6.76	6.84
07/09/2013	6.85	6.91	6.84	6.91
07/10/2013	6.92	6.92	6.78	6.84
07/11/2013	6.92	6.93	6.78	6.89
07/12/2013	6.93	6.93	6.8	6.88
07/15/2013	6.91	7.14	6.78	7.1
07/16/2013	7.1	7.11	7.01	7.07
07/17/2013	7.01	7.16	7.01	7.14
07/18/2013	7.2	7.2	7.1	7.2
07/19/2013	7.2	7.22	7.16	7.18
07/22/2013	7.24	7.24	7.13	7.19
07/23/2013	7.3	7.54	7.26	7.5
07/24/2013	7.55	7.78	7.31	7.49
07/25/2013	7.45	7.61	7.43	7.6
07/26/2013	7.6	7.61	7.45	7.59
07/29/2013	7.59	7.64	7.4	7.44
07/30/2013	7.43	7.47	7.37	7.4
07/31/2013	7.49	7.49	7.38	7.45
08/01/2013	7.45	7.64	7.43	7.47
08/02/2013	7.57	7.57	7.38	7.55
08/05/2013	7.62	7.8	7.61	7.75
08/06/2013	7.75	7.82	7.64	7.75
08/07/2013	7.75	7.8	7.62	7.69
08/08/2013	7.72	7.78	7.68	7.72
08/09/2013	7.72	7.8	7.69	7.78
08/12/2013	7.8	8	7.8	7.99
08/13/2013	8	8.14	7.99	8.1
08/14/2013	8.1	8.3	8.1	8.25
08/16/2013	8.2	8.28	8	8.26
08/19/2013	8.29	8.29	8.18	8.24
08/20/2013	8.15	8.19	7.95	8.05
08/21/2013	8.02	8.18	8.02	8.15
08/22/2013	8.14	8.21	8.1	8.11
08/23/2013	8.15	8.15	8.03	8.12
08/26/2013	8.02	8.1	7.99	8.02
08/27/2013	8.02	8.03	7.8	7.82
08/28/2013	7.7	7.78	7.6	7.7
08/29/2013	7.7	7.93	7.7	7.88
08/30/2013	7.88	7.93	7.77	7.79
09/02/2013	7.81	7.9	7.78	7.85
09/03/2013	7.89	7.89	7.8	7.84
09/04/2013	7.84	7.84	7.68	7.79
09/05/2013	7.81	7.82	7.72	7.79
09/06/2013	7.79	7.79	7.7	7.79
09/09/2013	7.75	7.8	7.61	7.75
09/10/2013	7.75	7.85	7.7	7.81
09/11/2013	7.89	7.89	7.89	7.89
09/12/2013	7.89	7.95	7.82	7.87
09/13/2013	7.8	7.87	7.78	7.82
09/16/2013	7.89	8	7.89	7.95
09/17/2013	7.94	8.1	7.92	8.1
09/18/2013	8.1	8.11	8.01	8.1
09/19/2013	8.16	8.19	7.97	8.16
09/20/2013	8.16	8.16	8.04	8.04
09/23/2013	8.02	8.14	7.96	8.07
09/24/2013	8.07	8.12	8.07	8.1
09/25/2013	8.1	8.13	8.05	8.1
09/26/2013	8.06	8.13	7.99	8.06
09/27/2013	8.06	8.15	8.02	8.07
09/30/2013	7.81	8.03	7.81	8.03
10/01/2013	8.13	8.14	8.01	8.13
10/02/2013	8.17	8.18	8.1	8.15
10/03/2013	8.18	8.25	8.16	8.19
10/04/2013	8.22	8.24	8.15	8.22
10/07/2013	8.19	8.25	8.13	8.2
10/08/2013	8.17	8.24	8.06	8.17
10/09/2013	8.1	8.16	8.07	8.1
10/10/2013	8.13	8.19	8.08	8.1
10/11/2013	8.09	8.1	7.87	8
10/14/2013	7.97	8.05	7.94	8.03
10/15/2013	8.05	8.1	8.01	8.1
10/16/2013	8.12	8.13	7.97	8.04
10/17/2013	8.23	8.28	8.15	8.26
10/18/2013	8.32	8.69	8.27	8.58
10/21/2013	8.6	8.66	8.32	8.35
10/22/2013	8.36	8.43	8.26	8.27
10/23/2013	8.33	8.33	8.15	8.2
10/24/2013	8.25	8.34	8.07	8.18
10/25/2013	8.19	8.19	8.05	8.1
10/28/2013	8.13	8.13	7.96	8.03
10/29/2013	8.15	8.15	7.93	8.15
10/30/2013	8.15	8.32	8.02	8.13
10/31/2013	8.15	8.2	8.09	8.2
11/01/2013	8.23	8.23	8.15	8.2
11/04/2013	8.23	8.25	8.08	8.08
11/05/2013	8.1	8.2	7.98	8.18
11/06/2013	8.17	8.23	8.1	8.2
11/07/2013	8.25	8.55	8.15	8.15
11/08/2013	8.13	8.14	7.99	8.1
11/11/2013	8.22	8.22	8.22	8.22
11/12/2013	8.22	8.29	8.18	8.22
11/13/2013	8.23	8.23	8.14	8.19
11/14/2013	8.23	8.23	8.15	8.18
11/15/2013	8.24	8.27	8.18	8.23
11/18/2013	8.3	8.35	8.22	8.3
11/19/2013	8.34	8.39	8.26	8.34
11/20/2013	8.34	8.42	8.34	8.34
11/21/2013	8.43	8.43	8.3	8.43
11/22/2013	8.43	8.44	8.31	8.38
11/25/2013	8.4	8.4	8.3	8.35
11/26/2013	8.36	8.39	8.27	8.39
11/27/2013	8.4	8.4	8.27	8.34
11/28/2013	8.4	8.59	8.33	8.5
11/29/2013	8.5	8.5	8.36	8.4
12/02/2013	8.4	8.4	8.16	8.2
12/03/2013	8.19	8.23	8.06	8.07
12/04/2013	8.06	8.1	7.96	8.04
12/05/2013	8.11	8.11	7.96	7.96
12/06/2013	7.95	8.15	7.95	8.09
12/09/2013	8.09	8.27	8.05	8.22
12/10/2013	8.22	8.3	8.19	8.23
12/11/2013	8.19	8.43	8.19	8.29
12/12/2013	8.34	8.38	8.23	8.3
12/13/2013	8.3	8.41	8.24	8.31
12/16/2013	8.33	8.57	8.33	8.5
12/17/2013	8.54	8.69	8.51	8.6
12/18/2013	8.63	8.8	8.55	8.78
12/19/2013	8.81	8.94	8.56	8.7
12/20/2013	8.68	8.8	8.65	8.74
12/23/2013	8.73	8.8	8.56	8.76
12/27/2013	8.83	8.88	8.7	8.84
12/30/2013	8.86	8.97	8.72	8.72

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High