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

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

12.80 +0.27 (+2.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
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%)
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.