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 (%)
Apr 28, 2017 7.800 7.800 7.800 0 -0.07(-0.89%)
Apr 27, 2017 7.930 7.940 7.870 7.870 33,175 -0.11(-1.38%)
Apr 26, 2017 7.980 8.010 7.980 7.980 43,633 +0.07(+0.82%)
Apr 25, 2017 7.950 7.960 7.910 7.915 6,174 +0.03(+0.32%)
Apr 24, 2017 7.740 7.900 7.740 7.890 13,553 +0.47(+6.33%)
Apr 21, 2017 7.400 7.440 7.400 7.420 3,155 +0.05(+0.68%)
Apr 20, 2017 7.400 7.400 7.370 7.370 2,634 +0.00(+0.07%)
Apr 19, 2017 7.360 7.410 7.340 7.365 4,711 +0.07(+0.89%)
Apr 18, 2017 7.130 7.300 7.130 7.300 2,278 +0.29(+4.14%)
Apr 17, 2017 6.900 7.070 6.900 7.010 1,795 +0.03(+0.43%)
Apr 13, 2017 6.980 7.000 6.940 6.980 10,205 +0.02(+0.29%)
Apr 12, 2017 6.940 6.960 6.915 6.960 7,382 -0.04(-0.50%)
Apr 11, 2017 7.000 7.030 6.900 6.995 18,173 -0.04(-0.50%)
Apr 10, 2017 7.050 7.050 7.010 7.030 2,466 -0.12(-1.68%)
Apr 07, 2017 7.110 7.150 7.107 7.150 1,432 +0.05(+0.70%)
Apr 06, 2017 7.060 7.150 7.040 7.100 4,165 +0.09(+1.28%)
Apr 05, 2017 7.050 7.070 6.980 7.010 4,265 -0.11(-1.54%)
Apr 04, 2017 7.040 7.120 7.040 7.120 3,487 +0.12(+1.71%)
Apr 03, 2017 7.050 7.050 7.000 7.000 1,601 -0.11(-1.55%)
Mar 31, 2017 7.120 7.120 7.110 7.110 970 -0.07(-0.97%)
Mar 30, 2017 7.130 7.180 7.130 7.180 963 +0.04(+0.56%)
Mar 29, 2017 7.095 7.140 7.095 7.140 5,393 +0.07(+0.99%)
Mar 28, 2017 7.080 7.080 7.060 7.070 3,004 +0.01(+0.14%)
Mar 27, 2017 7.040 7.060 7.038 7.060 9,515 -0.02(-0.28%)
Mar 24, 2017 7.080 7.090 7.080 7.080 2,796 -0.00(-0.04%)
Mar 23, 2017 7.014 7.090 7.014 7.083 5,514 +0.02(+0.33%)
Mar 22, 2017 7.010 7.060 7.010 7.060 368 +0.14(+2.02%)
Mar 21, 2017 7.030 7.040 6.870 6.920 29,770 -0.10(-1.42%)
Mar 20, 2017 6.980 7.020 6.980 7.020 23,812 -0.28(-3.84%)
Mar 17, 2017 7.270 7.300 7.250 7.300 8,493 -0.11(-1.48%)
Mar 16, 2017 7.375 7.430 7.370 7.410 8,016 -0.04(-0.54%)
Mar 15, 2017 7.050 7.450 7.050 7.450 9,383 +0.66(+9.78%)
Mar 14, 2017 6.820 6.820 6.770 6.786 5,774 -0.15(-2.22%)
Mar 13, 2017 6.870 6.940 6.870 6.940 5,384 +0.05(+0.73%)
Mar 10, 2017 6.900 6.930 6.864 6.890 2,568 -0.10(-1.43%)
Mar 09, 2017 6.960 6.990 6.920 6.990 6,450 +0.16(+2.34%)
Mar 08, 2017 6.920 6.940 6.830 6.830 12,179 -0.08(-1.09%)
Mar 07, 2017 6.930 6.930 6.890 6.905 23,172 -0.23(-3.29%)
Mar 06, 2017 7.190 7.190 7.050 7.140 18,058 -0.11(-1.45%)
Mar 03, 2017 7.200 7.250 7.200 7.245 9,812 +0.04(+0.62%)
Mar 02, 2017 7.160 7.200 7.140 7.200 944 +0.15(+2.13%)
Mar 01, 2017 6.980 7.120 6.930 7.050 7,747 +0.21(+2.99%)
Feb 28, 2017 6.880 6.930 6.820 6.845 13,574 +0.06(+0.88%)
Feb 27, 2017 6.695 6.810 6.695 6.785 4,057 +0.29(+4.55%)
Feb 24, 2017 6.460 6.490 6.420 6.490 7,815 +0.16(+2.45%)
Feb 23, 2017 6.260 6.450 6.180 6.335 13,813 +0.13(+2.10%)
Feb 22, 2017 6.125 6.220 6.090 6.205 47,815 -0.04(-0.72%)
Feb 21, 2017 6.250 6.250 6.170 6.250 3,897 -0.03(-0.48%)
Feb 17, 2017 6.280 6.280 6.280 0 -0.08(-1.26%)
Feb 16, 2017 6.290 6.360 6.278 6.360 19,450 +0.13(+2.09%)
Feb 15, 2017 6.220 6.230 6.188 6.230 1,556 -0.10(-1.58%)
Feb 14, 2017 6.280 6.330 6.250 6.330 19,129 +0.01(+0.16%)
Feb 13, 2017 6.260 6.320 6.250 6.320 8,369 +0.01(+0.19%)
Feb 10, 2017 6.230 6.320 6.230 6.308 21,294 -0.08(-1.28%)
Feb 09, 2017 6.340 6.390 6.320 6.390 4,050 +0.02(+0.39%)
Feb 08, 2017 6.210 6.380 6.130 6.365 15,408 -0.04(-0.62%)
Feb 07, 2017 6.400 6.450 6.360 6.405 23,810 -0.04(-0.70%)
Feb 06, 2017 6.490 6.490 6.420 6.450 9,021 -0.26(-3.87%)
Feb 03, 2017 6.656 6.710 6.656 6.710 8,032 +0.04(+0.64%)
Feb 02, 2017 6.690 6.750 6.660 6.667 44,029 +0.07(+1.09%)
Feb 01, 2017 6.530 6.640 6.530 6.595 11,027 +0.17(+2.57%)
Jan 31, 2017 6.330 6.430 6.320 6.430 2,621 -0.06(-0.85%)
Jan 30, 2017 6.479 6.530 6.411 6.485 4,707 -0.19(-2.92%)
Jan 27, 2017 6.700 6.700 6.650 6.680 3,395 +0.00(+0.00%)
Jan 26, 2017 6.600 6.700 6.580 6.680 4,461 -0.28(-4.02%)
Jan 25, 2017 6.880 6.960 6.830 6.960 4,274 +0.13(+1.98%)
Jan 24, 2017 6.800 6.870 6.770 6.825 2,451 +0.13(+2.02%)
Jan 23, 2017 6.750 6.750 6.680 6.690 9,643 -0.20(-2.85%)
Jan 20, 2017 6.904 6.930 6.886 6.886 6,459 -0.05(-0.78%)
Jan 19, 2017 6.880 6.970 6.880 6.940 6,308 -0.04(-0.57%)
Jan 18, 2017 6.890 6.980 6.890 6.980 30,176 +0.02(+0.29%)
Jan 17, 2017 6.940 7.030 6.900 6.960 31,019 -0.01(-0.14%)
Jan 13, 2017 6.970 6.970 6.970 0 +0.02(+0.36%)
Jan 12, 2017 6.980 6.980 6.910 6.945 11,541 -0.10(-1.49%)
Jan 11, 2017 7.050 7.060 7.050 7.050 12,359 +0.00(+0.00%)
Jan 10, 2017 7.138 7.138 7.050 7.050 9,290 -0.03(-0.42%)
Jan 09, 2017 7.010 7.090 7.000 7.080 7,621 -0.15(-2.07%)
Jan 06, 2017 7.080 7.240 7.080 7.230 14,796 +0.08(+1.12%)
Jan 05, 2017 7.150 7.184 7.150 7.150 1,990 +0.15(+2.14%)
Jan 04, 2017 7.020 7.020 7.000 7.000 587 +0.06(+0.86%)
Jan 03, 2017 6.930 6.940 6.890 6.940 3,387 -0.07(-1.00%)
Dec 30, 2016 7.010 7.010 7.010 0 +0.04(+0.57%)
Dec 29, 2016 6.970 6.970 6.925 6.970 4,013 +0.01(+0.14%)
Dec 28, 2016 7.010 7.010 6.935 6.960 5,463 -0.08(-1.21%)
Dec 27, 2016 7.000 7.080 7.000 7.045 5,504 +0.08(+1.22%)
Dec 23, 2016 6.960 6.960 6.960 0 +0.08(+1.16%)
Dec 22, 2016 6.930 6.970 6.880 6.880 2,321 -0.09(-1.29%)
Dec 21, 2016 6.930 7.010 6.930 6.970 1,568 -0.02(-0.29%)
Dec 20, 2016 6.974 6.990 6.974 6.990 970 +0.12(+1.75%)
Dec 19, 2016 6.950 6.950 6.870 6.870 5,785 -0.06(-0.87%)
Dec 16, 2016 6.930 6.990 6.920 6.930 2,958 -0.04(-0.50%)
Dec 15, 2016 6.890 6.986 6.890 6.965 1,909 +0.05(+0.80%)
Dec 14, 2016 6.955 7.040 6.870 6.910 12,706 -0.12(-1.71%)
Dec 13, 2016 6.990 7.030 6.980 7.030 12,055 +0.00(+0.00%)
Dec 12, 2016 7.034 7.050 6.970 7.030 20,437 +0.09(+1.30%)
Dec 09, 2016 7.040 7.040 6.940 6.940 5,406 -0.26(-3.61%)
Dec 08, 2016 7.100 7.200 7.100 7.200 5,779 -0.04(-0.62%)
Dec 07, 2016 7.200 7.245 7.200 7.245 1,759 +0.25(+3.50%)
Dec 06, 2016 6.958 7.000 6.950 7.000 3,892 +0.20(+2.94%)
Dec 05, 2016 6.740 6.800 6.740 6.800 328 +0.27(+4.21%)
Dec 02, 2016 6.500 6.540 6.500 6.525 1,218 +0.11(+1.64%)
Dec 01, 2016 6.430 6.460 6.390 6.420 9,636 -0.05(-0.77%)
Nov 30, 2016 6.430 6.480 6.390 6.470 5,482 +0.03(+0.47%)
Nov 29, 2016 6.448 6.490 6.407 6.440 18,688 +0.12(+1.90%)
Nov 28, 2016 6.350 6.350 6.320 6.320 1,516 -0.05(-0.78%)
Nov 25, 2016 6.410 6.410 6.330 6.370 1,509 -0.05(-0.78%)
Nov 23, 2016 6.420 6.420 6.420 0 +0.07(+1.10%)
Nov 22, 2016 6.317 6.350 6.280 6.350 7,429 +0.09(+1.44%)
Nov 21, 2016 6.258 6.330 6.258 6.260 1,110 -0.13(-2.01%)
Nov 17, 2016 6.388 6.388 6.388 16 -0.20(-2.99%)
Nov 16, 2016 6.540 6.585 6.510 6.585 1,343 +0.08(+1.28%)
Nov 15, 2016 6.510 6.540 6.470 6.502 3,108 -0.08(-1.26%)
Nov 14, 2016 6.520 6.585 6.520 6.585 2,118 +0.09(+1.46%)
Nov 11, 2016 6.431 6.490 6.431 6.490 728 -0.02(-0.31%)
Nov 10, 2016 6.520 6.550 6.510 6.510 11,663 +0.26(+4.16%)
Nov 09, 2016 6.130 6.270 6.130 6.250 20,492 +0.38(+6.38%)
Nov 08, 2016 5.930 5.930 5.870 5.875 863 +0.08(+1.29%)
Nov 07, 2016 5.810 5.810 5.800 5.800 1,399 +0.10(+1.75%)
Nov 04, 2016 5.750 5.780 5.700 5.700 8,551 -0.35(-5.79%)
Nov 03, 2016 6.010 6.060 6.010 6.050 11,054 +0.05(+0.80%)
Nov 02, 2016 6.000 6.002 5.970 6.002 4,041 -0.13(-2.09%)
Nov 01, 2016 6.110 6.130 6.080 6.130 212,137 +0.09(+1.49%)
Oct 28, 2016 6.040 6.040 6.040 500,133 -0.03(-0.49%)
Oct 24, 2016 6.070 6.070 6.070 434,748 -0.03(-0.49%)
Oct 21, 2016 6.090 6.124 6.090 6.100 1,274 +0.05(+0.83%)
Oct 20, 2016 5.940 6.050 5.940 6.050 2,753 +0.13(+2.20%)
Oct 19, 2016 5.920 5.920 5.920 5.920 193 +0.03(+0.51%)
Oct 18, 2016 5.920 5.920 5.890 5.890 982 +0.17(+2.97%)
Oct 17, 2016 5.710 5.720 5.710 5.720 937 +0.28(+5.15%)
Oct 13, 2016 5.440 5.440 5.440 66 -0.01(-0.18%)
Oct 12, 2016 5.455 5.455 5.450 5.450 796 -0.03(-0.55%)
Oct 11, 2016 5.470 5.480 5.470 5.480 469 -0.01(-0.18%)
Oct 10, 2016 5.500 5.500 5.490 5.490 1,225 +0.04(+0.73%)
Oct 07, 2016 5.463 5.475 5.450 5.450 2,521 -0.03(-0.55%)
Oct 06, 2016 5.480 5.486 5.480 5.480 5,190 -0.08(-1.44%)
Oct 05, 2016 5.550 5.560 5.540 5.560 3,363 +0.05(+0.91%)
Oct 03, 2016 5.510 5.510 5.510 460,025 -0.07(-1.25%)
Sep 30, 2016 5.560 5.600 5.560 5.580 11,597 +0.04(+0.72%)
Sep 29, 2016 5.590 5.590 5.540 5.540 5,670 -0.07(-1.25%)
Sep 28, 2016 5.610 5.610 5.610 5.610 188 +0.06(+0.99%)
Sep 27, 2016 5.530 5.590 5.485 5.555 202,158 -0.04(-0.63%)
Sep 26, 2016 5.640 5.640 5.590 5.590 15,085 -0.10(-1.76%)
Sep 23, 2016 5.690 5.690 5.690 5.690 261 -0.04(-0.70%)
Sep 22, 2016 5.780 5.780 5.730 5.730 448 +0.10(+1.79%)
Sep 21, 2016 5.670 5.690 5.620 5.629 242,462 +0.01(+0.16%)
Sep 20, 2016 5.680 5.680 5.593 5.620 11,680 -0.14(-2.43%)
Sep 19, 2016 5.780 5.780 5.724 5.760 6,813 +0.09(+1.59%)
Sep 16, 2016 5.660 5.700 5.660 5.670 32,360 -0.31(-5.18%)
Sep 15, 2016 5.850 5.980 5.850 5.980 8,090 +0.10(+1.70%)
Sep 14, 2016 5.910 5.910 5.860 5.880 450 -0.14(-2.33%)
Sep 12, 2016 6.020 6.020 6.020 82 -0.02(-0.30%)
Sep 08, 2016 6.038 6.038 6.038 53 +0.09(+1.48%)
Sep 07, 2016 5.920 5.950 5.914 5.950 1,703 +0.11(+1.88%)
Sep 06, 2016 5.840 5.840 5.840 5.840 600 +0.18(+3.18%)
Sep 01, 2016 5.660 5.660 5.660 0 +0.03(+0.46%)
Aug 31, 2016 5.634 5.634 5.634 5.634 220 -0.11(-1.85%)
Aug 30, 2016 5.720 5.740 5.720 5.740 827 +0.04(+0.61%)
Aug 29, 2016 5.680 5.705 5.680 5.705 464 +0.04(+0.62%)
Aug 26, 2016 5.650 5.670 5.650 5.670 364 -0.02(-0.35%)
Aug 25, 2016 5.690 5.690 5.690 5.690 426 -0.15(-2.57%)
Aug 24, 2016 5.770 5.840 5.770 5.840 665 +0.14(+2.46%)
Aug 23, 2016 5.760 5.760 5.700 5.700 1,291 +0.12(+2.06%)
Aug 22, 2016 5.585 5.585 5.585 5.585 1,432 +0.04(+0.81%)
Aug 19, 2016 5.470 5.540 5.470 5.540 612 -0.05(-0.89%)
Aug 18, 2016 5.520 5.590 5.520 5.590 1,381 +0.08(+1.45%)
Aug 17, 2016 5.440 5.520 5.430 5.510 1,401 +0.00(+0.00%)
Aug 16, 2016 5.500 5.560 5.500 5.510 1,105 -0.10(-1.78%)
Aug 15, 2016 5.650 5.650 5.610 5.610 3,948 +0.01(+0.25%)
Aug 12, 2016 5.596 5.596 5.596 5.596 480 +0.04(+0.65%)
Aug 11, 2016 5.537 5.560 5.537 5.560 2,807 +0.12(+2.21%)
Aug 10, 2016 5.460 5.470 5.390 5.440 1,762 +0.07(+1.30%)
Aug 09, 2016 5.300 5.370 5.275 5.370 3,624 +0.04(+0.75%)
Aug 08, 2016 5.330 5.330 5.330 5.330 775 +0.02(+0.38%)
Aug 05, 2016 5.280 5.310 5.280 5.310 528 +0.08(+1.53%)
Aug 04, 2016 5.170 5.230 5.160 5.230 1,484 +0.01(+0.19%)
Aug 03, 2016 5.286 5.286 5.187 5.220 2,191 -0.24(-4.40%)
Aug 02, 2016 5.405 5.460 5.400 5.460 2,850 +0.00(+0.00%)
Aug 01, 2016 5.460 5.460 5.390 5.460 878 -0.24(-4.21%)
Jul 29, 2016 5.690 5.700 5.670 5.700 6,872 +0.16(+2.89%)
Jul 28, 2016 5.310 5.540 5.270 5.540 2,584 +0.15(+2.78%)
Jul 27, 2016 5.270 5.410 5.258 5.390 10,834 +0.13(+2.47%)
Jul 26, 2016 5.270 5.290 5.220 5.260 18,320 +0.04(+0.77%)
Jul 25, 2016 5.280 5.290 5.220 5.220 4,830 -0.06(-1.04%)
Jul 22, 2016 5.280 5.280 5.275 5.275 6,645 +0.03(+0.57%)
Jul 21, 2016 5.200 5.280 5.200 5.245 2,298 -0.03(-0.55%)
Jul 20, 2016 5.220 5.290 5.220 5.274 511 +0.01(+0.27%)
Jul 19, 2016 5.240 5.310 5.230 5.260 211,664 -0.10(-1.87%)
Jul 18, 2016 5.330 5.360 5.280 5.360 2,157 +0.04(+0.85%)
Jul 15, 2016 5.350 5.350 5.270 5.315 7,263 -0.05(-1.02%)
Jul 14, 2016 5.350 5.420 5.342 5.370 8,286 +0.07(+1.32%)
Jul 13, 2016 5.300 5.300 5.240 5.300 2,212 -0.08(-1.49%)
Jul 12, 2016 5.377 5.410 5.310 5.380 27,647 +0.19(+3.66%)
Jul 11, 2016 5.220 5.260 5.190 5.190 598 +0.12(+2.37%)
Jul 08, 2016 5.100 4.790 5.070 3,316 +0.28(+5.85%)
Jul 07, 2016 4.840 4.840 4.740 4.790 9,901 -0.03(-0.62%)
Jul 05, 2016 4.790 4.820 4.783 4.820 4,713 -0.16(-3.21%)
Jul 01, 2016 4.980 4.980 4.980 0 -0.02(-0.40%)
Jun 30, 2016 4.890 5.028 4.890 5.000 203,836 +0.09(+1.83%)
Jun 29, 2016 4.934 4.960 4.910 4.910 23,369 -0.02(-0.41%)
Jun 28, 2016 4.896 4.950 4.830 4.930 22,819 +0.30(+6.48%)
Jun 27, 2016 4.692 4.692 4.550 4.630 39,101 -0.26(-5.32%)
Jun 24, 2016 4.900 4.993 4.820 4.890 32,083 -0.88(-15.25%)
Jun 23, 2016 5.710 5.770 5.690 5.770 2,122 +0.27(+4.91%)
Jun 22, 2016 5.600 5.500 5.500 1,640 -0.10(-1.79%)
Jun 21, 2016 5.580 5.620 5.530 5.600 8,463 +0.03(+0.54%)
Jun 20, 2016 5.630 5.630 5.540 5.570 24,285 +0.21(+4.01%)
Jun 17, 2016 5.270 5.355 5.270 5.355 5,432 +0.16(+2.98%)
Jun 16, 2016 5.046 5.250 5.046 5.200 12,010 +0.01(+0.19%)
Jun 15, 2016 5.195 5.260 5.190 5.190 12,907 +0.16(+3.08%)
Jun 14, 2016 5.030 5.070 4.990 5.035 36,999 -0.09(-1.70%)
Jun 13, 2016 5.070 5.122 5.070 5.122 302,033 -0.06(-1.12%)
Jun 10, 2016 5.270 5.270 5.100 5.180 1,625 -0.26(-4.78%)
Jun 09, 2016 5.440 5.513 5.440 5.440 31,148 -0.20(-3.55%)
Jun 08, 2016 5.670 5.720 5.640 5.640 3,207 -0.04(-0.70%)
Jun 07, 2016 5.640 5.730 5.640 5.680 8,220 +0.08(+1.43%)
Jun 06, 2016 5.598 5.600 5.598 5.600 711,621 -0.11(-1.84%)
Jun 03, 2016 5.730 5.730 5.700 5.705 410,840 -0.12(-2.14%)
Jun 02, 2016 5.750 5.830 5.750 5.830 947 -0.01(-0.17%)
Jun 01, 2016 5.800 5.840 5.750 5.840 3,515 -0.04(-0.60%)
May 31, 2016 5.875 5.875 5.875 5.875 365 -0.18(-3.05%)
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.