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 (%)
Jun 30, 2017 8.223 8.223 8.220 8.220 2,816 +0.01(+0.12%)
Jun 29, 2017 8.360 8.360 8.210 8.210 1,436 -0.24(-2.86%)
Jun 28, 2017 8.458 8.490 8.440 8.452 4,171 +0.01(+0.14%)
Jun 27, 2017 8.410 8.440 8.390 8.440 4,171 -0.06(-0.71%)
Jun 26, 2017 8.590 8.590 8.400 8.500 15,664 -0.08(-0.93%)
Jun 23, 2017 8.480 8.590 8.480 8.580 8,287 -0.01(-0.12%)
Jun 22, 2017 8.610 8.610 8.582 8.590 1,431 -0.09(-1.04%)
Jun 21, 2017 8.471 8.680 8.471 8.680 3,540 +0.36(+4.33%)
Jun 20, 2017 8.628 8.628 8.320 8.320 3,349 -0.36(-4.15%)
Jun 19, 2017 8.720 8.720 8.660 8.680 4,693 -0.11(-1.25%)
Jun 16, 2017 8.600 8.790 8.600 8.790 1,805 +0.24(+2.81%)
Jun 15, 2017 8.510 8.550 8.510 8.550 1,248 -0.21(-2.40%)
Jun 14, 2017 8.850 8.870 8.736 8.760 5,507 -0.04(-0.45%)
Jun 13, 2017 8.800 8.800 8.800 8.800 783 +0.08(+0.92%)
Jun 12, 2017 8.670 8.720 8.610 8.720 9,069 -0.17(-1.96%)
Jun 09, 2017 8.870 8.960 8.870 8.894 2,670 -0.06(-0.63%)
Jun 08, 2017 8.860 8.950 8.850 8.950 8,790 +0.14(+1.59%)
Jun 07, 2017 8.730 8.810 8.730 8.810 1,403 -0.03(-0.34%)
Jun 06, 2017 8.900 8.900 8.840 8.840 1,970 +0.04(+0.51%)
Jun 05, 2017 8.800 8.840 8.720 8.795 17,118 -0.13(-1.49%)
Jun 02, 2017 8.865 8.940 8.790 8.928 6,199 -0.03(-0.36%)
Jun 01, 2017 8.863 8.960 8.850 8.960 965 +0.14(+1.59%)
May 31, 2017 8.830 8.830 8.797 8.820 9,003 +0.08(+0.92%)
May 30, 2017 8.735 8.750 8.710 8.740 1,155 +0.28(+3.31%)
May 25, 2017 8.460 8.460 8.460 217 -0.02(-0.24%)
May 24, 2017 8.410 8.480 8.410 8.480 2,409 +0.19(+2.29%)
May 23, 2017 8.380 8.380 8.290 8.290 1,343 -0.08(-0.96%)
May 22, 2017 8.370 8.370 8.300 8.370 1,194 -0.05(-0.59%)
May 19, 2017 8.361 8.488 8.330 8.420 7,614 +0.16(+1.91%)
May 18, 2017 8.262 8.262 8.262 8.262 202 +0.05(+0.64%)
May 17, 2017 8.325 8.325 8.210 8.210 7,976 -0.34(-3.98%)
May 16, 2017 8.680 8.680 8.550 8.550 1,101 +0.08(+0.94%)
May 15, 2017 8.400 8.545 8.400 8.470 1,417 -0.04(-0.53%)
May 12, 2017 8.515 8.515 8.515 8.515 263 +0.01(+0.06%)
May 11, 2017 8.440 8.585 8.440 8.510 2,382 +0.14(+1.67%)
May 10, 2017 8.350 8.370 8.340 8.370 1,153 +0.04(+0.48%)
May 09, 2017 8.360 8.390 8.330 8.330 2,910 -0.04(-0.48%)
May 08, 2017 8.300 8.370 8.300 8.370 1,608 -0.10(-1.18%)
May 05, 2017 8.430 8.470 8.430 8.470 228 +0.01(+0.12%)
May 04, 2017 8.210 8.460 8.200 8.460 13,065 +0.53(+6.68%)
May 03, 2017 7.930 7.930 7.930 7.930 231 -0.03(-0.38%)
May 02, 2017 7.880 7.960 7.880 7.960 240 +0.16(+2.05%)
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%)
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.