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 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%)
Apr 03, 2017 7.050 7.050 7.000 7.000 1,601 -0.11(-1.55%)
Mar 31, 2017 7.120 7.120 7.110 7.110 970 -0.07(-0.97%)
Mar 30, 2017 7.130 7.180 7.130 7.180 963 +0.04(+0.56%)
Mar 29, 2017 7.095 7.140 7.095 7.140 5,393 +0.07(+0.99%)
Mar 28, 2017 7.080 7.080 7.060 7.070 3,004 +0.01(+0.14%)
Mar 27, 2017 7.040 7.060 7.038 7.060 9,515 -0.02(-0.28%)
Mar 24, 2017 7.080 7.090 7.080 7.080 2,796 -0.00(-0.04%)
Mar 23, 2017 7.014 7.090 7.014 7.083 5,514 +0.02(+0.33%)
Mar 22, 2017 7.010 7.060 7.010 7.060 368 +0.14(+2.02%)
Mar 21, 2017 7.030 7.040 6.870 6.920 29,770 -0.10(-1.42%)
Mar 20, 2017 6.980 7.020 6.980 7.020 23,812 -0.28(-3.84%)
Mar 17, 2017 7.270 7.300 7.250 7.300 8,493 -0.11(-1.48%)
Mar 16, 2017 7.375 7.430 7.370 7.410 8,016 -0.04(-0.54%)
Mar 15, 2017 7.050 7.450 7.050 7.450 9,383 +0.66(+9.78%)
Mar 14, 2017 6.820 6.820 6.770 6.786 5,774 -0.15(-2.22%)
Mar 13, 2017 6.870 6.940 6.870 6.940 5,384 +0.05(+0.73%)
Mar 10, 2017 6.900 6.930 6.864 6.890 2,568 -0.10(-1.43%)
Mar 09, 2017 6.960 6.990 6.920 6.990 6,450 +0.16(+2.34%)
Mar 08, 2017 6.920 6.940 6.830 6.830 12,179 -0.08(-1.09%)
Mar 07, 2017 6.930 6.930 6.890 6.905 23,172 -0.23(-3.29%)
Mar 06, 2017 7.190 7.190 7.050 7.140 18,058 -0.11(-1.45%)
Mar 03, 2017 7.200 7.250 7.200 7.245 9,812 +0.04(+0.62%)
Mar 02, 2017 7.160 7.200 7.140 7.200 944 +0.15(+2.13%)
Mar 01, 2017 6.980 7.120 6.930 7.050 7,747 +0.21(+2.99%)
Feb 28, 2017 6.880 6.930 6.820 6.845 13,574 +0.06(+0.88%)
Feb 27, 2017 6.695 6.810 6.695 6.785 4,057 +0.29(+4.55%)
Feb 24, 2017 6.460 6.490 6.420 6.490 7,815 +0.16(+2.45%)
Feb 23, 2017 6.260 6.450 6.180 6.335 13,813 +0.13(+2.10%)
Feb 22, 2017 6.125 6.220 6.090 6.205 47,815 -0.04(-0.72%)
Feb 21, 2017 6.250 6.250 6.170 6.250 3,897 -0.03(-0.48%)
Feb 17, 2017 6.280 6.280 6.280 0 -0.08(-1.26%)
Feb 16, 2017 6.290 6.360 6.278 6.360 19,450 +0.13(+2.09%)
Feb 15, 2017 6.220 6.230 6.188 6.230 1,556 -0.10(-1.58%)
Feb 14, 2017 6.280 6.330 6.250 6.330 19,129 +0.01(+0.16%)
Feb 13, 2017 6.260 6.320 6.250 6.320 8,369 +0.01(+0.19%)
Feb 10, 2017 6.230 6.320 6.230 6.308 21,294 -0.08(-1.28%)
Feb 09, 2017 6.340 6.390 6.320 6.390 4,050 +0.02(+0.39%)
Feb 08, 2017 6.210 6.380 6.130 6.365 15,408 -0.04(-0.62%)
Feb 07, 2017 6.400 6.450 6.360 6.405 23,810 -0.04(-0.70%)
Feb 06, 2017 6.490 6.490 6.420 6.450 9,021 -0.26(-3.87%)
Feb 03, 2017 6.656 6.710 6.656 6.710 8,032 +0.04(+0.64%)
Feb 02, 2017 6.690 6.750 6.660 6.667 44,029 +0.07(+1.09%)
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.