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 (%)
Nov 30, 2016 6.430 6.480 6.390 6.470 5,482 +0.03(+0.47%)
Nov 29, 2016 6.448 6.490 6.407 6.440 18,688 +0.12(+1.90%)
Nov 28, 2016 6.350 6.350 6.320 6.320 1,516 -0.05(-0.78%)
Nov 25, 2016 6.410 6.410 6.330 6.370 1,509 -0.05(-0.78%)
Nov 23, 2016 6.420 6.420 6.420 0 +0.07(+1.10%)
Nov 22, 2016 6.317 6.350 6.280 6.350 7,429 +0.09(+1.44%)
Nov 21, 2016 6.258 6.330 6.258 6.260 1,110 -0.13(-2.01%)
Nov 17, 2016 6.388 6.388 6.388 16 -0.20(-2.99%)
Nov 16, 2016 6.540 6.585 6.510 6.585 1,343 +0.08(+1.28%)
Nov 15, 2016 6.510 6.540 6.470 6.502 3,108 -0.08(-1.26%)
Nov 14, 2016 6.520 6.585 6.520 6.585 2,118 +0.09(+1.46%)
Nov 11, 2016 6.431 6.490 6.431 6.490 728 -0.02(-0.31%)
Nov 10, 2016 6.520 6.550 6.510 6.510 11,663 +0.26(+4.16%)
Nov 09, 2016 6.130 6.270 6.130 6.250 20,492 +0.38(+6.38%)
Nov 08, 2016 5.930 5.930 5.870 5.875 863 +0.08(+1.29%)
Nov 07, 2016 5.810 5.810 5.800 5.800 1,399 +0.10(+1.75%)
Nov 04, 2016 5.750 5.780 5.700 5.700 8,551 -0.35(-5.79%)
Nov 03, 2016 6.010 6.060 6.010 6.050 11,054 +0.05(+0.80%)
Nov 02, 2016 6.000 6.002 5.970 6.002 4,041 -0.13(-2.09%)
Nov 01, 2016 6.110 6.130 6.080 6.130 212,137 +0.09(+1.49%)
Oct 28, 2016 6.040 6.040 6.040 500,133 -0.03(-0.49%)
Oct 24, 2016 6.070 6.070 6.070 434,748 -0.03(-0.49%)
Oct 21, 2016 6.090 6.124 6.090 6.100 1,274 +0.05(+0.83%)
Oct 20, 2016 5.940 6.050 5.940 6.050 2,753 +0.13(+2.20%)
Oct 19, 2016 5.920 5.920 5.920 5.920 193 +0.03(+0.51%)
Oct 18, 2016 5.920 5.920 5.890 5.890 982 +0.17(+2.97%)
Oct 17, 2016 5.710 5.720 5.710 5.720 937 +0.28(+5.15%)
Oct 13, 2016 5.440 5.440 5.440 66 -0.01(-0.18%)
Oct 12, 2016 5.455 5.455 5.450 5.450 796 -0.03(-0.55%)
Oct 11, 2016 5.470 5.480 5.470 5.480 469 -0.01(-0.18%)
Oct 10, 2016 5.500 5.500 5.490 5.490 1,225 +0.04(+0.73%)
Oct 07, 2016 5.463 5.475 5.450 5.450 2,521 -0.03(-0.55%)
Oct 06, 2016 5.480 5.486 5.480 5.480 5,190 -0.08(-1.44%)
Oct 05, 2016 5.550 5.560 5.540 5.560 3,363 +0.05(+0.91%)
Oct 03, 2016 5.510 5.510 5.510 460,025 -0.07(-1.25%)
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%)
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.