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 31, 2017 8.830 8.830 8.797 8.820 9,003 +0.08(+0.92%)
May 30, 2017 8.735 8.750 8.710 8.740 1,155 +0.28(+3.31%)
May 25, 2017 8.460 8.460 8.460 217 -0.02(-0.24%)
May 24, 2017 8.410 8.480 8.410 8.480 2,409 +0.19(+2.29%)
May 23, 2017 8.380 8.380 8.290 8.290 1,343 -0.08(-0.96%)
May 22, 2017 8.370 8.370 8.300 8.370 1,194 -0.05(-0.59%)
May 19, 2017 8.361 8.488 8.330 8.420 7,614 +0.16(+1.91%)
May 18, 2017 8.262 8.262 8.262 8.262 202 +0.05(+0.64%)
May 17, 2017 8.325 8.325 8.210 8.210 7,976 -0.34(-3.98%)
May 16, 2017 8.680 8.680 8.550 8.550 1,101 +0.08(+0.94%)
May 15, 2017 8.400 8.545 8.400 8.470 1,417 -0.04(-0.53%)
May 12, 2017 8.515 8.515 8.515 8.515 263 +0.01(+0.06%)
May 11, 2017 8.440 8.585 8.440 8.510 2,382 +0.14(+1.67%)
May 10, 2017 8.350 8.370 8.340 8.370 1,153 +0.04(+0.48%)
May 09, 2017 8.360 8.390 8.330 8.330 2,910 -0.04(-0.48%)
May 08, 2017 8.300 8.370 8.300 8.370 1,608 -0.10(-1.18%)
May 05, 2017 8.430 8.470 8.430 8.470 228 +0.01(+0.12%)
May 04, 2017 8.210 8.460 8.200 8.460 13,065 +0.53(+6.68%)
May 03, 2017 7.930 7.930 7.930 7.930 231 -0.03(-0.38%)
May 02, 2017 7.880 7.960 7.880 7.960 240 +0.16(+2.05%)
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%)
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.