Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leonardo S.P.A. (OP: FINMY )

12.36 -0.26 (-2.08%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 12, 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, 2017 5.960 6.000 5.890 5.890 6,151 -0.01(-0.17%)
Nov 29, 2017 5.965 5.965 5.900 5.900 8,884 -0.07(-1.26%)
Nov 28, 2017 5.900 6.050 5.900 5.975 8,664 -0.02(-0.25%)
Nov 27, 2017 6.060 6.060 5.980 5.990 7,378 -0.22(-3.54%)
Nov 24, 2017 6.150 6.210 6.150 6.210 1,149 +0.04(+0.65%)
Nov 22, 2017 6.300 6.300 6.160 6.170 1,558 +0.18(+3.09%)
Nov 21, 2017 5.820 6.040 5.820 5.985 20,048 +0.17(+2.84%)
Nov 20, 2017 5.870 5.890 5.820 5.820 13,208 -0.11(-1.94%)
Nov 17, 2017 5.910 5.952 5.899 5.935 251,564 +0.02(+0.29%)
Nov 16, 2017 5.940 6.000 5.910 5.918 8,915 -0.18(-2.98%)
Nov 15, 2017 6.000 6.210 6.000 6.100 21,860 +0.21(+3.57%)
Nov 14, 2017 5.970 5.970 5.850 5.890 15,613 -0.22(-3.60%)
Nov 13, 2017 6.095 6.180 6.040 6.110 6,137 -0.32(-4.98%)
Nov 10, 2017 6.515 6.570 6.400 6.430 8,528 -1.47(-18.61%)
Nov 09, 2017 8.070 8.075 7.740 7.900 5,195 -0.26(-3.19%)
Nov 08, 2017 8.160 8.160 8.160 8.160 671 -0.25(-2.97%)
Nov 07, 2017 8.400 8.410 8.400 8.410 1,882 -0.03(-0.36%)
Nov 06, 2017 8.440 8.590 8.440 8.440 1,889 -0.08(-0.94%)
Nov 03, 2017 8.528 8.528 8.528 8.520 219 +0.00(+0.00%)
Oct 31, 2017 8.520 8.520 8.520 40 -0.08(-0.93%)
Oct 30, 2017 8.570 8.600 8.570 8.600 1,668 -0.05(-0.58%)
Oct 27, 2017 8.660 8.660 8.580 8.650 2,980 -0.15(-1.70%)
Oct 26, 2017 8.800 8.835 8.800 8.800 1,865 -0.14(-1.57%)
Oct 25, 2017 8.940 8.940 8.940 8.940 1,014 +0.10(+1.19%)
Oct 24, 2017 8.778 8.835 8.778 8.835 2,000 +0.08(+0.88%)
Oct 23, 2017 8.770 8.770 8.758 8.758 415 +0.06(+0.66%)
Oct 20, 2017 8.686 8.790 8.686 8.700 2,381 +0.14(+1.64%)
Oct 19, 2017 8.660 8.660 8.560 8.560 3,153 -0.23(-2.62%)
Oct 18, 2017 8.790 8.790 8.750 8.790 1,427 -0.02(-0.26%)
Oct 17, 2017 8.820 8.820 8.812 8.812 501 -0.08(-0.92%)
Oct 16, 2017 8.930 8.930 8.894 8.894 1,055 -0.01(-0.07%)
Oct 13, 2017 8.930 8.930 8.900 8.900 448 -0.04(-0.45%)
Oct 12, 2017 8.970 8.970 8.940 8.940 1,501 -0.03(-0.33%)
Oct 11, 2017 8.970 9.030 8.970 8.970 3,907 -0.05(-0.55%)
Oct 10, 2017 9.100 9.100 9.020 9.020 3,610 -0.09(-0.93%)
Oct 09, 2017 9.105 9.105 9.105 9.105 1,033 +0.05(+0.61%)
Oct 06, 2017 9.140 9.170 9.050 9.050 3,748 +0.06(+0.67%)
Oct 05, 2017 8.990 8.990 8.990 8.990 287 -0.21(-2.28%)
Oct 04, 2017 9.180 9.200 9.110 9.200 6,053 -0.01(-0.11%)
Oct 03, 2017 9.200 9.210 9.150 9.210 1,326 -0.01(-0.11%)
Oct 02, 2017 9.230 9.260 9.210 9.220 4,877 -0.04(-0.43%)
Sep 29, 2017 9.324 9.340 9.260 9.260 1,926 -0.13(-1.39%)
Sep 28, 2017 9.332 9.391 9.320 9.391 666 +0.14(+1.52%)
Sep 27, 2017 9.170 9.260 9.170 9.250 1,834 +0.16(+1.76%)
Sep 26, 2017 9.220 9.220 9.090 9.090 2,705 -0.04(-0.44%)
Sep 25, 2017 9.176 9.176 9.080 9.130 5,756 -0.01(-0.16%)
Sep 22, 2017 9.130 9.190 9.060 9.145 1,150 +0.05(+0.55%)
Sep 21, 2017 9.100 9.120 9.095 9.095 473 +0.02(+0.17%)
Sep 20, 2017 9.080 9.080 9.080 9.080 316 +0.06(+0.67%)
Sep 19, 2017 9.020 9.020 9.020 9.020 202 +0.04(+0.45%)
Sep 18, 2017 9.000 9.020 8.980 8.980 5,455 +0.11(+1.21%)
Sep 15, 2017 8.873 8.873 8.873 8.873 124 +0.22(+2.57%)
Sep 14, 2017 8.650 8.650 8.650 8.650 268 -0.03(-0.35%)
Sep 13, 2017 8.680 8.680 8.680 8.680 632 -0.17(-1.92%)
Sep 12, 2017 8.850 8.850 8.850 8.850 346 +0.13(+1.49%)
Sep 11, 2017 8.730 8.730 8.720 8.720 1,077 -0.14(-1.58%)
Sep 08, 2017 8.800 8.860 8.800 8.860 5,707 +0.17(+1.96%)
Sep 07, 2017 8.690 8.690 8.690 8.690 1,417 -0.13(-1.47%)
Sep 06, 2017 8.806 8.820 8.806 8.820 872 +0.02(+0.23%)
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.