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

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

12.59 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2018 5.715 5.820 5.680 5.820 3,490 +0.12(+2.11%)
Apr 27, 2018 5.600 5.753 5.600 5.700 1,800 -0.11(-1.89%)
Apr 26, 2018 5.817 5.817 5.810 5.810 3,945 +0.03(+0.52%)
Apr 25, 2018 5.800 5.880 5.775 5.780 3,217 -0.14(-2.45%)
Apr 24, 2018 5.960 5.970 5.925 5.925 5,020 -0.12(-1.90%)
Apr 23, 2018 5.990 6.120 5.989 6.040 1,396 -0.02(-0.33%)
Apr 20, 2018 6.060 6.060 6.060 6.060 350 -0.02(-0.33%)
Apr 19, 2018 6.160 6.160 6.040 6.080 441,320 +0.07(+1.08%)
Apr 18, 2018 6.050 6.050 5.960 6.015 2,076 +0.07(+1.26%)
Apr 17, 2018 5.970 5.970 5.840 5.940 6,628 +0.17(+2.95%)
Apr 16, 2018 5.758 5.770 5.720 5.770 16,716 +0.02(+0.44%)
Apr 13, 2018 5.810 5.810 5.745 5.745 1,369 -0.01(-0.26%)
Apr 12, 2018 5.728 5.760 5.700 5.760 8,445 +0.05(+0.96%)
Apr 11, 2018 5.770 5.770 5.660 5.705 8,381 -0.12(-2.06%)
Apr 10, 2018 5.776 5.890 5.750 5.825 18,079 +0.07(+1.22%)
Apr 09, 2018 5.785 5.820 5.700 5.755 3,523 -0.07(-1.12%)
Apr 06, 2018 5.770 5.820 5.770 5.820 3,419 +0.02(+0.34%)
Apr 05, 2018 5.685 5.800 5.660 5.800 4,683 +0.19(+3.39%)
Apr 04, 2018 5.510 5.610 5.500 5.610 5,227 +0.01(+0.18%)
Apr 03, 2018 5.650 5.660 5.530 5.600 12,762 -0.16(-2.80%)
Apr 02, 2018 5.652 5.810 5.610 5.761 7,722 -0.01(-0.15%)
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%)
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.