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, 2016 5.634 5.634 5.634 5.634 220 -0.11(-1.85%)
Aug 30, 2016 5.720 5.740 5.720 5.740 827 +0.04(+0.61%)
Aug 29, 2016 5.680 5.705 5.680 5.705 464 +0.04(+0.62%)
Aug 26, 2016 5.650 5.670 5.650 5.670 364 -0.02(-0.35%)
Aug 25, 2016 5.690 5.690 5.690 5.690 426 -0.15(-2.57%)
Aug 24, 2016 5.770 5.840 5.770 5.840 665 +0.14(+2.46%)
Aug 23, 2016 5.760 5.760 5.700 5.700 1,291 +0.12(+2.06%)
Aug 22, 2016 5.585 5.585 5.585 5.585 1,432 +0.04(+0.81%)
Aug 19, 2016 5.470 5.540 5.470 5.540 612 -0.05(-0.89%)
Aug 18, 2016 5.520 5.590 5.520 5.590 1,381 +0.08(+1.45%)
Aug 17, 2016 5.440 5.520 5.430 5.510 1,401 +0.00(+0.00%)
Aug 16, 2016 5.500 5.560 5.500 5.510 1,105 -0.10(-1.78%)
Aug 15, 2016 5.650 5.650 5.610 5.610 3,948 +0.01(+0.25%)
Aug 12, 2016 5.596 5.596 5.596 5.596 480 +0.04(+0.65%)
Aug 11, 2016 5.537 5.560 5.537 5.560 2,807 +0.12(+2.21%)
Aug 10, 2016 5.460 5.470 5.390 5.440 1,762 +0.07(+1.30%)
Aug 09, 2016 5.300 5.370 5.275 5.370 3,624 +0.04(+0.75%)
Aug 08, 2016 5.330 5.330 5.330 5.330 775 +0.02(+0.38%)
Aug 05, 2016 5.280 5.310 5.280 5.310 528 +0.08(+1.53%)
Aug 04, 2016 5.170 5.230 5.160 5.230 1,484 +0.01(+0.19%)
Aug 03, 2016 5.286 5.286 5.187 5.220 2,191 -0.24(-4.40%)
Aug 02, 2016 5.405 5.460 5.400 5.460 2,850 +0.00(+0.00%)
Aug 01, 2016 5.460 5.460 5.390 5.460 878 -0.24(-4.21%)
Jul 29, 2016 5.690 5.700 5.670 5.700 6,872 +0.16(+2.89%)
Jul 28, 2016 5.310 5.540 5.270 5.540 2,584 +0.15(+2.78%)
Jul 27, 2016 5.270 5.410 5.258 5.390 10,834 +0.13(+2.47%)
Jul 26, 2016 5.270 5.290 5.220 5.260 18,320 +0.04(+0.77%)
Jul 25, 2016 5.280 5.290 5.220 5.220 4,830 -0.06(-1.04%)
Jul 22, 2016 5.280 5.280 5.275 5.275 6,645 +0.03(+0.57%)
Jul 21, 2016 5.200 5.280 5.200 5.245 2,298 -0.03(-0.55%)
Jul 20, 2016 5.220 5.290 5.220 5.274 511 +0.01(+0.27%)
Jul 19, 2016 5.240 5.310 5.230 5.260 211,664 -0.10(-1.87%)
Jul 18, 2016 5.330 5.360 5.280 5.360 2,157 +0.04(+0.85%)
Jul 15, 2016 5.350 5.350 5.270 5.315 7,263 -0.05(-1.02%)
Jul 14, 2016 5.350 5.420 5.342 5.370 8,286 +0.07(+1.32%)
Jul 13, 2016 5.300 5.300 5.240 5.300 2,212 -0.08(-1.49%)
Jul 12, 2016 5.377 5.410 5.310 5.380 27,647 +0.19(+3.66%)
Jul 11, 2016 5.220 5.260 5.190 5.190 598 +0.12(+2.37%)
Jul 08, 2016 5.100 4.790 5.070 3,316 +0.28(+5.85%)
Jul 07, 2016 4.840 4.840 4.740 4.790 9,901 -0.03(-0.62%)
Jul 05, 2016 4.790 4.820 4.783 4.820 4,713 -0.16(-3.21%)
Jul 01, 2016 4.980 4.980 4.980 0 -0.02(-0.40%)
Jun 30, 2016 4.890 5.028 4.890 5.000 203,836 +0.09(+1.83%)
Jun 29, 2016 4.934 4.960 4.910 4.910 23,369 -0.02(-0.41%)
Jun 28, 2016 4.896 4.950 4.830 4.930 22,819 +0.30(+6.48%)
Jun 27, 2016 4.692 4.692 4.550 4.630 39,101 -0.26(-5.32%)
Jun 24, 2016 4.900 4.993 4.820 4.890 32,083 -0.88(-15.25%)
Jun 23, 2016 5.710 5.770 5.690 5.770 2,122 +0.27(+4.91%)
Jun 22, 2016 5.600 5.500 5.500 1,640 -0.10(-1.79%)
Jun 21, 2016 5.580 5.620 5.530 5.600 8,463 +0.03(+0.54%)
Jun 20, 2016 5.630 5.630 5.540 5.570 24,285 +0.21(+4.01%)
Jun 17, 2016 5.270 5.355 5.270 5.355 5,432 +0.16(+2.98%)
Jun 16, 2016 5.046 5.250 5.046 5.200 12,010 +0.01(+0.19%)
Jun 15, 2016 5.195 5.260 5.190 5.190 12,907 +0.16(+3.08%)
Jun 14, 2016 5.030 5.070 4.990 5.035 36,999 -0.09(-1.70%)
Jun 13, 2016 5.070 5.122 5.070 5.122 302,033 -0.06(-1.12%)
Jun 10, 2016 5.270 5.270 5.100 5.180 1,625 -0.26(-4.78%)
Jun 09, 2016 5.440 5.513 5.440 5.440 31,148 -0.20(-3.55%)
Jun 08, 2016 5.670 5.720 5.640 5.640 3,207 -0.04(-0.70%)
Jun 07, 2016 5.640 5.730 5.640 5.680 8,220 +0.08(+1.43%)
Jun 06, 2016 5.598 5.600 5.598 5.600 711,621 -0.11(-1.84%)
Jun 03, 2016 5.730 5.730 5.700 5.705 410,840 -0.12(-2.14%)
Jun 02, 2016 5.750 5.830 5.750 5.830 947 -0.01(-0.17%)
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.