Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leonardo S.P.A. (OP: FINMY )

13.05 +0.14 (+1.08%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.770 5.770 5.770 0 -0.04(-0.75%)
Mar 28, 2018 5.710 5.840 5.700 5.814 16,909 -0.01(-0.11%)
Mar 27, 2018 5.890 5.910 5.750 5.820 25,401 +0.04(+0.78%)
Mar 26, 2018 5.730 5.832 5.660 5.775 3,227 +0.04(+0.61%)
Mar 23, 2018 5.810 5.840 5.710 5.740 62,382 +0.07(+1.23%)
Mar 22, 2018 5.620 5.670 5.580 5.670 3,597 -0.05(-0.87%)
Mar 21, 2018 5.760 5.780 5.660 5.720 22,525 -0.08(-1.38%)
Mar 20, 2018 5.723 5.810 5.720 5.800 8,240 +0.04(+0.61%)
Mar 19, 2018 5.820 5.820 5.765 5.765 10,571 -0.06(-0.95%)
Mar 16, 2018 5.775 5.820 5.775 5.820 1,494 +0.04(+0.69%)
Mar 15, 2018 5.870 5.870 5.780 5.780 4,016 +0.04(+0.78%)
Mar 14, 2018 5.750 5.760 5.735 5.735 4,671 +0.08(+1.50%)
Mar 13, 2018 5.640 5.660 5.550 5.650 28,783 +0.01(+0.18%)
Mar 12, 2018 5.640 5.640 5.640 5.640 474 +0.07(+1.26%)
Mar 09, 2018 5.600 5.603 5.570 5.570 1,970 +0.09(+1.64%)
Mar 08, 2018 5.500 5.503 5.450 5.480 1,382 +0.07(+1.29%)
Mar 07, 2018 5.400 5.450 5.370 5.410 5,539 -0.05(-0.94%)
Mar 06, 2018 5.400 5.470 5.400 5.461 19,818 +0.12(+2.27%)
Mar 05, 2018 5.235 5.340 5.230 5.340 8,491 +0.06(+1.23%)
Mar 02, 2018 5.250 5.290 5.220 5.275 13,156 -0.04(-0.80%)
Mar 01, 2018 5.250 5.340 5.250 5.317 14,555 +0.04(+0.71%)
Feb 28, 2018 5.330 5.405 5.280 5.280 2,879 -0.02(-0.38%)
Feb 27, 2018 5.360 5.360 5.281 5.300 9,689 -0.11(-1.94%)
Feb 26, 2018 5.400 5.405 5.360 5.405 27,409 -0.02(-0.37%)
Feb 23, 2018 5.360 5.447 5.360 5.425 5,230 +0.09(+1.62%)
Feb 22, 2018 5.360 5.400 5.330 5.339 7,124 -0.15(-2.76%)
Feb 21, 2018 5.550 5.550 5.490 5.490 7,526 +0.00(+0.00%)
Feb 20, 2018 5.500 5.580 5.490 5.490 5,759 -0.08(-1.44%)
Feb 16, 2018 5.570 5.570 5.570 0 +0.10(+1.83%)
Feb 15, 2018 5.520 5.540 5.460 5.470 5,596 +0.02(+0.37%)
Feb 14, 2018 5.310 5.490 5.310 5.450 16,471 +0.28(+5.42%)
Feb 13, 2018 5.190 5.210 5.165 5.170 14,591 -0.12(-2.18%)
Feb 12, 2018 5.330 5.330 5.250 5.285 26,622 +0.00(+0.00%)
Feb 09, 2018 5.320 5.320 5.210 5.285 44,834 -0.02(-0.47%)
Feb 08, 2018 5.410 5.436 5.310 5.310 7,899 -0.12(-2.21%)
Feb 07, 2018 5.536 5.620 5.430 25,999 -0.19(-3.38%)
Feb 06, 2018 5.450 5.620 5.430 5.620 17,148 +0.02(+0.36%)
Feb 05, 2018 5.690 5.690 5.600 5.600 478,914 -0.37(-6.20%)
Feb 02, 2018 5.990 5.990 5.970 5.970 2,075 -0.07(-1.16%)
Feb 01, 2018 6.038 6.080 6.020 6.040 2,295 +0.03(+0.50%)
Jan 31, 2018 5.940 6.030 5.906 6.010 22,683 -0.12(-2.04%)
Jan 30, 2018 6.320 6.960 6.100 6.135 30,312 -0.83(-11.85%)
Jan 29, 2018 6.907 6.960 6.870 6.960 3,339 +0.10(+1.53%)
Jan 26, 2018 6.810 6.875 6.810 6.855 2,268 +0.12(+1.86%)
Jan 25, 2018 6.777 6.777 6.710 6.730 2,287 -0.05(-0.74%)
Jan 24, 2018 6.790 6.790 6.750 6.780 843 +0.03(+0.44%)
Jan 23, 2018 6.803 6.890 6.730 6.750 1,128 -0.07(-1.03%)
Jan 22, 2018 6.838 6.890 6.820 6.820 9,858 +0.03(+0.44%)
Jan 19, 2018 6.846 6.846 6.790 6.790 1,450 -0.06(-0.88%)
Jan 18, 2018 6.865 6.865 6.850 6.850 687 +0.03(+0.44%)
Jan 17, 2018 6.850 6.900 6.820 6.820 34,042 +0.07(+1.04%)
Jan 16, 2018 6.680 6.810 6.680 6.750 43,436 +0.23(+3.53%)
Jan 12, 2018 6.520 6.520 6.520 0 -0.01(-0.08%)
Jan 11, 2018 6.530 6.560 6.530 6.525 46,385 +0.04(+0.68%)
Jan 10, 2018 6.420 6.481 6.400 6.481 2,703 +0.11(+1.66%)
Jan 09, 2018 6.250 6.375 6.250 6.375 1,880 +0.13(+2.16%)
Jan 08, 2018 6.250 6.260 6.240 6.240 1,961 -0.03(-0.48%)
Jan 05, 2018 6.270 6.270 6.270 6.270 1,661 +0.01(+0.10%)
Jan 04, 2018 6.160 6.264 6.160 6.264 1,426 +0.28(+4.75%)
Jan 03, 2018 6.020 6.020 5.930 5.980 10,026 -0.02(-0.33%)
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.