Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.73 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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, 2018 5.005 5.153 4.960 5.105 16,625 +0.15(+2.92%)
May 30, 2018 4.842 4.960 4.780 4.960 52,083 +0.30(+6.44%)
May 29, 2018 4.840 5.164 4.660 4.660 14,320 -0.55(-10.56%)
May 25, 2018 5.210 5.210 5.210 0 +0.12(+2.26%)
May 24, 2018 5.080 5.125 5.060 5.095 4,005 -0.04(-0.88%)
May 23, 2018 5.165 5.165 5.060 5.140 8,456 -0.15(-2.84%)
May 22, 2018 5.130 5.290 5.100 5.290 22,764 +0.21(+4.13%)
May 21, 2018 5.200 5.200 5.060 5.080 4,741 -0.26(-4.87%)
May 18, 2018 5.320 5.340 5.320 5.340 2,745 -0.14(-2.55%)
May 17, 2018 5.360 5.480 5.320 5.480 3,195 +0.01(+0.18%)
May 16, 2018 5.490 5.490 5.456 5.470 1,483 -0.10(-1.80%)
May 15, 2018 5.610 5.610 5.550 5.570 3,913 -0.06(-1.07%)
May 14, 2018 5.610 5.630 5.603 5.630 4,759 +0.02(+0.36%)
May 11, 2018 5.730 5.770 5.610 5.610 4,971 -0.11(-1.92%)
May 10, 2018 5.680 5.720 5.590 5.720 2,122 -0.10(-1.63%)
May 09, 2018 5.820 5.880 5.815 5.815 2,276 +0.15(+2.65%)
May 08, 2018 5.610 5.705 5.600 5.665 3,142 -0.04(-0.61%)
May 07, 2018 5.658 5.760 5.640 5.700 2,233 -0.01(-0.18%)
May 04, 2018 5.750 5.750 5.710 5.710 6,000 -0.07(-1.21%)
May 03, 2018 5.776 5.790 5.730 5.780 2,542 +0.02(+0.35%)
May 02, 2018 5.820 5.820 5.760 5.760 1,344 +0.11(+1.95%)
May 01, 2018 5.650 5.800 5.650 5.650 6,032 -0.17(-2.92%)
Apr 30, 2018 5.715 5.820 5.680 5.820 3,490 +0.12(+2.11%)
Apr 27, 2018 5.600 5.753 5.600 5.700 1,800 -0.11(-1.89%)
Apr 26, 2018 5.817 5.817 5.810 5.810 3,945 +0.03(+0.52%)
Apr 25, 2018 5.800 5.880 5.775 5.780 3,217 -0.14(-2.45%)
Apr 24, 2018 5.960 5.970 5.925 5.925 5,020 -0.12(-1.90%)
Apr 23, 2018 5.990 6.120 5.989 6.040 1,396 -0.02(-0.33%)
Apr 20, 2018 6.060 6.060 6.060 6.060 350 -0.02(-0.33%)
Apr 19, 2018 6.160 6.160 6.040 6.080 441,320 +0.07(+1.08%)
Apr 18, 2018 6.050 6.050 5.960 6.015 2,076 +0.07(+1.26%)
Apr 17, 2018 5.970 5.970 5.840 5.940 6,628 +0.17(+2.95%)
Apr 16, 2018 5.758 5.770 5.720 5.770 16,716 +0.02(+0.44%)
Apr 13, 2018 5.810 5.810 5.745 5.745 1,369 -0.01(-0.26%)
Apr 12, 2018 5.728 5.760 5.700 5.760 8,445 +0.05(+0.96%)
Apr 11, 2018 5.770 5.770 5.660 5.705 8,381 -0.12(-2.06%)
Apr 10, 2018 5.776 5.890 5.750 5.825 18,079 +0.07(+1.22%)
Apr 09, 2018 5.785 5.820 5.700 5.755 3,523 -0.07(-1.12%)
Apr 06, 2018 5.770 5.820 5.770 5.820 3,419 +0.02(+0.34%)
Apr 05, 2018 5.685 5.800 5.660 5.800 4,683 +0.19(+3.39%)
Apr 04, 2018 5.510 5.610 5.500 5.610 5,227 +0.01(+0.18%)
Apr 03, 2018 5.650 5.660 5.530 5.600 12,762 -0.16(-2.80%)
Apr 02, 2018 5.652 5.810 5.610 5.761 7,722 -0.01(-0.15%)
Mar 29, 2018 5.770 5.770 5.770 0 -0.04(-0.75%)
Mar 28, 2018 5.710 5.840 5.700 5.814 16,909 -0.01(-0.11%)
Mar 27, 2018 5.890 5.910 5.750 5.820 25,401 +0.04(+0.78%)
Mar 26, 2018 5.730 5.832 5.660 5.775 3,227 +0.04(+0.61%)
Mar 23, 2018 5.810 5.840 5.710 5.740 62,382 +0.07(+1.23%)
Mar 22, 2018 5.620 5.670 5.580 5.670 3,597 -0.05(-0.87%)
Mar 21, 2018 5.760 5.780 5.660 5.720 22,525 -0.08(-1.38%)
Mar 20, 2018 5.723 5.810 5.720 5.800 8,240 +0.04(+0.61%)
Mar 19, 2018 5.820 5.820 5.765 5.765 10,571 -0.06(-0.95%)
Mar 16, 2018 5.775 5.820 5.775 5.820 1,494 +0.04(+0.69%)
Mar 15, 2018 5.870 5.870 5.780 5.780 4,016 +0.04(+0.78%)
Mar 14, 2018 5.750 5.760 5.735 5.735 4,671 +0.08(+1.50%)
Mar 13, 2018 5.640 5.660 5.550 5.650 28,783 +0.01(+0.18%)
Mar 12, 2018 5.640 5.640 5.640 5.640 474 +0.07(+1.26%)
Mar 09, 2018 5.600 5.603 5.570 5.570 1,970 +0.09(+1.64%)
Mar 08, 2018 5.500 5.503 5.450 5.480 1,382 +0.07(+1.29%)
Mar 07, 2018 5.400 5.450 5.370 5.410 5,539 -0.05(-0.94%)
Mar 06, 2018 5.400 5.470 5.400 5.461 19,818 +0.12(+2.27%)
Mar 05, 2018 5.235 5.340 5.230 5.340 8,491 +0.06(+1.23%)
Mar 02, 2018 5.250 5.290 5.220 5.275 13,156 -0.04(-0.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.