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 29, 2017 9.324 9.340 9.260 9.260 1,926 -0.13(-1.39%)
Sep 28, 2017 9.332 9.391 9.320 9.391 666 +0.14(+1.52%)
Sep 27, 2017 9.170 9.260 9.170 9.250 1,834 +0.16(+1.76%)
Sep 26, 2017 9.220 9.220 9.090 9.090 2,705 -0.04(-0.44%)
Sep 25, 2017 9.176 9.176 9.080 9.130 5,756 -0.01(-0.16%)
Sep 22, 2017 9.130 9.190 9.060 9.145 1,150 +0.05(+0.55%)
Sep 21, 2017 9.100 9.120 9.095 9.095 473 +0.02(+0.17%)
Sep 20, 2017 9.080 9.080 9.080 9.080 316 +0.06(+0.67%)
Sep 19, 2017 9.020 9.020 9.020 9.020 202 +0.04(+0.45%)
Sep 18, 2017 9.000 9.020 8.980 8.980 5,455 +0.11(+1.21%)
Sep 15, 2017 8.873 8.873 8.873 8.873 124 +0.22(+2.57%)
Sep 14, 2017 8.650 8.650 8.650 8.650 268 -0.03(-0.35%)
Sep 13, 2017 8.680 8.680 8.680 8.680 632 -0.17(-1.92%)
Sep 12, 2017 8.850 8.850 8.850 8.850 346 +0.13(+1.49%)
Sep 11, 2017 8.730 8.730 8.720 8.720 1,077 -0.14(-1.58%)
Sep 08, 2017 8.800 8.860 8.800 8.860 5,707 +0.17(+1.96%)
Sep 07, 2017 8.690 8.690 8.690 8.690 1,417 -0.13(-1.47%)
Sep 06, 2017 8.806 8.820 8.806 8.820 872 +0.02(+0.23%)
Sep 05, 2017 8.783 8.800 8.783 8.800 2,582 +0.43(+5.14%)
Aug 31, 2017 8.370 8.370 8.370 75 +0.07(+0.84%)
Aug 30, 2017 8.340 8.350 8.300 8.300 2,053 -0.14(-1.69%)
Aug 29, 2017 8.360 8.443 8.360 8.443 1,243 -0.05(-0.56%)
Aug 28, 2017 8.470 8.490 8.470 8.490 1,298 -0.01(-0.12%)
Aug 25, 2017 8.500 8.500 8.500 8.500 134 +0.05(+0.60%)
Aug 23, 2017 8.450 8.450 8.450 28 +0.11(+1.32%)
Aug 22, 2017 8.367 8.367 8.340 8.340 1,301 -0.04(-0.42%)
Aug 18, 2017 8.375 8.375 8.375 61 -0.05(-0.65%)
Aug 17, 2017 8.502 8.510 8.430 8.430 2,893 -0.08(-0.94%)
Aug 16, 2017 8.510 8.510 8.510 8.510 1,965 -0.02(-0.23%)
Aug 15, 2017 8.492 8.540 8.420 8.530 2,153 -0.02(-0.23%)
Aug 14, 2017 8.550 8.550 8.550 8.550 709 +0.16(+1.91%)
Aug 11, 2017 8.374 8.420 8.350 8.390 1,374 -0.09(-1.06%)
Aug 10, 2017 8.402 8.480 8.392 8.480 2,573 -0.01(-0.12%)
Aug 09, 2017 8.460 8.540 8.460 8.490 2,419 +0.04(+0.53%)
Aug 08, 2017 8.484 8.535 8.445 8.445 934 -0.13(-1.57%)
Aug 07, 2017 8.568 8.580 8.550 8.580 5,661 -0.04(-0.49%)
Aug 04, 2017 8.590 8.622 8.565 8.622 7,145 +0.03(+0.34%)
Aug 03, 2017 8.530 8.592 8.530 8.592 6,586 -0.04(-0.43%)
Aug 02, 2017 8.606 8.630 8.606 8.630 1,601 -0.09(-1.03%)
Aug 01, 2017 8.690 8.720 8.690 8.720 980 +0.10(+1.16%)
Jul 31, 2017 8.600 8.700 8.540 8.620 7,057 -0.11(-1.26%)
Jul 28, 2017 8.730 8.730 8.730 8.730 395 -0.13(-1.47%)
Jul 27, 2017 8.860 8.880 8.860 8.860 411 -0.03(-0.28%)
Jul 26, 2017 8.860 8.885 8.860 8.885 449 -0.04(-0.50%)
Jul 25, 2017 8.880 9.030 8.880 8.930 7,247 +0.24(+2.76%)
Jul 24, 2017 8.716 8.740 8.640 8.690 4,034 -0.08(-0.91%)
Jul 21, 2017 8.760 8.800 8.720 8.770 2,978 -0.09(-1.02%)
Jul 20, 2017 8.860 8.860 8.860 8.860 1,138 +0.07(+0.80%)
Jul 19, 2017 8.790 8.796 8.790 8.790 815 -0.07(-0.76%)
Jul 18, 2017 8.880 8.880 8.830 8.857 1,568 -0.09(-1.03%)
Jul 17, 2017 8.870 8.950 8.870 8.950 2,065 +0.10(+1.13%)
Jul 14, 2017 8.850 8.850 8.850 8.850 1,682 +0.24(+2.79%)
Jul 13, 2017 8.600 8.610 8.600 8.610 2,949 -0.01(-0.12%)
Jul 12, 2017 8.610 8.620 8.610 8.620 2,345 +0.02(+0.23%)
Jul 11, 2017 8.550 8.600 8.550 8.600 488 +0.07(+0.79%)
Jul 10, 2017 8.530 8.540 8.470 8.533 2,447 +0.04(+0.50%)
Jul 07, 2017 8.470 8.490 8.470 8.490 4,311 -0.11(-1.28%)
Jul 06, 2017 8.460 8.600 8.460 8.600 3,203 +0.15(+1.84%)
Jul 05, 2017 8.360 8.445 8.360 8.445 1,259 +0.14(+1.69%)
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.