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 (%)
May 30, 2019 5.389 5.389 5.389 0 +0.22(+4.24%)
May 29, 2019 5.180 5.180 5.110 5.170 2,284 -0.12(-2.27%)
May 28, 2019 5.370 5.370 5.290 5.290 4,833 -0.19(-3.47%)
May 24, 2019 5.480 5.480 5.480 82 +0.00(+0.00%)
May 23, 2019 5.480 5.480 5.480 5.480 165 -0.13(-2.35%)
May 22, 2019 5.612 5.612 5.612 5.612 1,447 +0.14(+2.60%)
May 20, 2019 5.470 5.470 5.470 0 -0.09(-1.62%)
May 17, 2019 5.620 5.620 5.560 5.560 400 +0.07(+1.28%)
May 16, 2019 5.510 5.510 5.490 5.490 572 +0.08(+1.48%)
May 15, 2019 5.370 5.410 5.370 5.410 777 -0.02(-0.37%)
May 14, 2019 5.430 5.430 5.430 118 +0.00(+0.00%)
May 13, 2019 5.430 5.430 5.430 5.430 210 -0.28(-4.90%)
May 10, 2019 5.710 5.710 5.710 5.710 700 +0.09(+1.69%)
May 09, 2019 5.615 5.615 5.615 5.615 1,305 +0.10(+1.72%)
May 08, 2019 5.460 5.520 5.460 5.520 300 +0.13(+2.41%)
May 07, 2019 5.390 5.390 5.390 5.390 1,759 -0.07(-1.33%)
May 06, 2019 5.508 5.508 5.463 5.463 433 -0.13(-2.28%)
May 03, 2019 5.585 5.590 5.585 5.590 400 -0.05(-0.97%)
May 02, 2019 5.720 5.720 5.645 5.645 667 -0.08(-1.31%)
Apr 30, 2019 5.720 5.720 5.720 0 -0.01(-0.17%)
Apr 29, 2019 5.730 5.730 5.730 5.730 2,380 -0.02(-0.35%)
Apr 26, 2019 5.750 5.775 5.750 5.750 2,400 -0.04(-0.69%)
Apr 25, 2019 5.790 5.790 5.790 5.790 133 -0.06(-1.03%)
Apr 22, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Apr 18, 2019 5.940 5.940 5.850 5.850 2,000 -0.10(-1.68%)
Apr 17, 2019 5.970 6.020 5.950 5.950 2,462 -0.02(-0.34%)
Apr 16, 2019 5.970 6.000 5.970 5.970 1,616 +0.00(+0.08%)
Apr 15, 2019 5.965 5.965 5.965 5.965 368 +0.12(+1.97%)
Apr 12, 2019 5.940 5.940 5.850 5.850 1,500 +0.16(+2.81%)
Apr 11, 2019 5.690 5.690 5.690 5.690 589 -0.04(-0.75%)
Apr 10, 2019 5.710 5.733 5.690 5.733 47,165 -0.09(-1.49%)
Apr 09, 2019 5.820 5.820 5.820 64 +0.00(+0.00%)
Apr 08, 2019 5.820 5.820 5.820 5.820 1,328 +0.00(+0.02%)
Apr 05, 2019 5.819 5.819 5.819 5.819 400 -0.00(-0.02%)
Apr 04, 2019 5.820 5.820 5.820 5.820 408 +0.00(+0.00%)
Apr 03, 2019 5.840 5.840 5.810 5.820 95,875 +0.09(+1.57%)
Apr 02, 2019 5.810 5.810 5.730 5.730 2,300 -0.09(-1.56%)
Apr 01, 2019 5.850 5.850 5.821 5.821 550 +0.02(+0.36%)
Mar 29, 2019 5.800 5.800 5.800 5.800 200 +0.12(+2.11%)
Mar 28, 2019 5.680 5.680 5.680 110 +0.00(+0.00%)
Mar 27, 2019 5.680 5.680 5.680 5.680 200 -0.01(-0.18%)
Mar 26, 2019 5.690 5.690 5.690 37 +0.00(+0.00%)
Mar 25, 2019 5.660 5.690 5.660 5.690 2,464 -0.16(-2.69%)
Mar 21, 2019 5.848 5.848 5.848 0 +0.01(+0.13%)
Mar 20, 2019 5.840 5.840 5.840 5.840 893 -0.07(-1.18%)
Mar 19, 2019 5.830 5.910 5.830 5.910 2,694 +0.21(+3.68%)
Mar 18, 2019 5.714 5.775 5.650 5.700 3,408 +0.08(+1.47%)
Mar 15, 2019 5.550 5.617 5.550 5.617 24,800 +0.16(+2.88%)
Mar 14, 2019 5.400 5.460 5.400 5.460 11,492 +0.29(+5.71%)
Mar 13, 2019 4.910 5.165 4.910 5.165 8,541 +0.22(+4.55%)
Mar 12, 2019 4.812 4.940 4.812 4.940 580 +0.14(+2.92%)
Mar 11, 2019 4.800 4.800 4.800 4.800 160 +0.12(+2.56%)
Mar 08, 2019 4.680 4.680 4.680 4.680 100 -0.08(-1.58%)
Mar 07, 2019 4.830 4.830 4.755 4.755 887 -0.12(-2.56%)
Mar 06, 2019 4.867 4.900 4.850 4.880 1,577 -0.03(-0.61%)
Mar 05, 2019 4.910 4.910 4.910 24,001 +0.00(+0.00%)
Mar 04, 2019 4.860 4.910 4.850 4.910 2,979 -0.15(-2.96%)
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.