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 (%)
Aug 31, 2018 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 30, 2018 5.650 5.650 5.650 5.650 100 -0.14(-2.46%)
Aug 29, 2018 5.750 5.857 5.750 5.793 1,706 +0.08(+1.44%)
Aug 28, 2018 5.710 5.710 5.710 2 +0.00(+0.00%)
Aug 27, 2018 5.660 5.753 5.660 5.710 2,171 +0.02(+0.40%)
Aug 24, 2018 5.650 5.688 5.650 5.688 400 +0.18(+3.22%)
Aug 23, 2018 5.595 5.622 5.510 5.510 1,028 -0.09(-1.61%)
Aug 22, 2018 5.550 5.615 5.550 5.600 1,299 -0.07(-1.23%)
Aug 21, 2018 5.710 5.710 5.670 5.670 458 +0.19(+3.47%)
Aug 20, 2018 5.514 5.515 5.480 5.480 3,323 +0.03(+0.55%)
Aug 17, 2018 5.450 5.450 5.450 5.450 100 -0.13(-2.33%)
Aug 16, 2018 5.560 5.650 5.560 5.580 1,696 +0.07(+1.27%)
Aug 15, 2018 5.580 5.580 5.490 5.510 2,581 -0.21(-3.67%)
Aug 14, 2018 5.650 5.720 5.650 5.720 2,689 +0.19(+3.36%)
Aug 13, 2018 5.620 5.630 5.534 5.534 448 -0.26(-4.42%)
Aug 10, 2018 5.650 5.790 5.650 5.790 1,900 -0.12(-2.03%)
Aug 09, 2018 5.950 5.950 5.910 5.910 1,632 -0.21(-3.43%)
Aug 08, 2018 6.027 6.120 6.027 6.120 641 +0.06(+0.99%)
Aug 07, 2018 6.050 6.060 6.050 6.060 2,323 -0.02(-0.33%)
Aug 06, 2018 6.030 6.080 6.030 6.080 956 -0.02(-0.33%)
Aug 03, 2018 5.975 6.100 5.975 6.100 4,200 +0.05(+0.83%)
Aug 02, 2018 5.975 6.050 5.975 6.050 1,301 +0.00(+0.00%)
Aug 01, 2018 6.075 6.075 6.020 6.050 3,296 +0.14(+2.41%)
Jul 31, 2018 5.870 5.990 5.870 5.907 28,583 +0.44(+8.00%)
Jul 30, 2018 5.310 5.600 5.310 5.470 24,050 +0.22(+4.19%)
Jul 27, 2018 5.250 5.355 5.250 5.250 1,700 +0.04(+0.77%)
Jul 26, 2018 5.250 5.250 5.210 5.210 477 -0.05(-0.95%)
Jul 25, 2018 5.265 5.265 5.220 5.260 39,599 -0.03(-0.61%)
Jul 24, 2018 5.293 5.293 5.293 5.293 284 +0.01(+0.24%)
Jul 23, 2018 5.280 5.280 5.280 5.280 485 -0.02(-0.38%)
Jul 19, 2018 5.300 5.300 5.300 30 -0.08(-1.40%)
Jul 18, 2018 5.355 5.375 5.301 5.375 2,976 +0.04(+0.84%)
Jul 17, 2018 5.410 5.470 5.310 5.330 6,043 +0.11(+2.11%)
Jul 16, 2018 5.305 5.305 5.220 5.220 3,728 -0.03(-0.57%)
Jul 13, 2018 5.160 5.250 5.120 5.250 12,237 +0.21(+4.17%)
Jul 12, 2018 5.040 5.040 4.928 5.040 4,998 +0.11(+2.23%)
Jul 11, 2018 4.910 4.930 4.910 4.930 341 -0.03(-0.60%)
Jul 10, 2018 4.930 4.960 4.900 4.960 3,766 -0.08(-1.59%)
Jul 09, 2018 4.970 5.040 4.970 5.040 1,100 +0.10(+2.02%)
Jul 06, 2018 4.940 4.940 4.940 4.940 357 -0.04(-0.72%)
Jul 05, 2018 4.990 4.990 4.976 4.976 2,593 +0.07(+1.34%)
Jul 03, 2018 4.910 4.910 4.910 0 +0.16(+3.37%)
Jul 02, 2018 4.790 4.810 4.730 4.750 5,510 -0.14(-2.86%)
Jun 29, 2018 4.880 4.890 4.880 4.890 1,527 +0.20(+4.26%)
Jun 28, 2018 4.760 4.786 4.690 4.690 6,379 -0.07(-1.47%)
Jun 27, 2018 4.820 4.829 4.760 4.760 6,648 -0.08(-1.55%)
Jun 26, 2018 4.900 4.900 4.780 4.835 15,976 -0.07(-1.33%)
Jun 25, 2018 4.955 4.955 4.900 4.900 3,378 -0.10(-2.10%)
Jun 22, 2018 5.050 5.050 4.950 5.005 1,355 +0.06(+1.21%)
Jun 21, 2018 4.955 4.990 4.900 4.945 4,123 -0.10(-1.98%)
Jun 20, 2018 5.027 5.045 5.000 5.045 10,071 -0.01(-0.30%)
Jun 19, 2018 5.100 5.120 5.060 5.060 18,200 -0.02(-0.39%)
Jun 18, 2018 4.970 5.080 4.970 5.080 12,902 +0.02(+0.40%)
Jun 15, 2018 5.170 5.060 5.060 6,811 -0.05(-0.98%)
Jun 14, 2018 5.152 5.192 5.110 5.110 6,982 -0.02(-0.39%)
Jun 13, 2018 5.090 5.160 5.090 5.130 5,478 -0.08(-1.54%)
Jun 12, 2018 5.240 5.280 5.160 5.210 20,261 +0.04(+0.80%)
Jun 11, 2018 5.175 5.225 5.169 5.169 3,565 +0.15(+3.07%)
Jun 08, 2018 5.005 5.015 4.976 5.015 2,381 -0.14(-2.62%)
Jun 07, 2018 5.250 5.250 5.120 5.150 2,847 +0.04(+0.78%)
Jun 06, 2018 5.100 5.220 5.100 5.110 1,747 +0.00(+0.00%)
Jun 05, 2018 5.170 5.170 5.000 5.110 42,707 -0.01(-0.20%)
Jun 04, 2018 5.250 5.250 5.060 5.120 8,862 -0.09(-1.82%)
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.