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 (%)
Dec 30, 2016 7.010 7.010 7.010 0 +0.04(+0.57%)
Dec 29, 2016 6.970 6.970 6.925 6.970 4,013 +0.01(+0.14%)
Dec 28, 2016 7.010 7.010 6.935 6.960 5,463 -0.08(-1.21%)
Dec 27, 2016 7.000 7.080 7.000 7.045 5,504 +0.08(+1.22%)
Dec 23, 2016 6.960 6.960 6.960 0 +0.08(+1.16%)
Dec 22, 2016 6.930 6.970 6.880 6.880 2,321 -0.09(-1.29%)
Dec 21, 2016 6.930 7.010 6.930 6.970 1,568 -0.02(-0.29%)
Dec 20, 2016 6.974 6.990 6.974 6.990 970 +0.12(+1.75%)
Dec 19, 2016 6.950 6.950 6.870 6.870 5,785 -0.06(-0.87%)
Dec 16, 2016 6.930 6.990 6.920 6.930 2,958 -0.04(-0.50%)
Dec 15, 2016 6.890 6.986 6.890 6.965 1,909 +0.05(+0.80%)
Dec 14, 2016 6.955 7.040 6.870 6.910 12,706 -0.12(-1.71%)
Dec 13, 2016 6.990 7.030 6.980 7.030 12,055 +0.00(+0.00%)
Dec 12, 2016 7.034 7.050 6.970 7.030 20,437 +0.09(+1.30%)
Dec 09, 2016 7.040 7.040 6.940 6.940 5,406 -0.26(-3.61%)
Dec 08, 2016 7.100 7.200 7.100 7.200 5,779 -0.04(-0.62%)
Dec 07, 2016 7.200 7.245 7.200 7.245 1,759 +0.25(+3.50%)
Dec 06, 2016 6.958 7.000 6.950 7.000 3,892 +0.20(+2.94%)
Dec 05, 2016 6.740 6.800 6.740 6.800 328 +0.27(+4.21%)
Dec 02, 2016 6.500 6.540 6.500 6.525 1,218 +0.11(+1.64%)
Dec 01, 2016 6.430 6.460 6.390 6.420 9,636 -0.05(-0.77%)
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%)
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.