Flsmidth & Co. A/S (OP: FLIDY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2014 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | -0.01(-0.19%) |
| Apr 23, 2014 | 5.310 | 5.310 | 5.310 | 0 | +0.00(+0.00%) | |
| Apr 17, 2014 | 5.310 | 5.310 | 5.310 | 0 | +0.17(+3.31%) | |
| Apr 11, 2014 | 5.140 | 5.140 | 5.140 | 0 | -0.15(-2.80%) | |
| Apr 09, 2014 | 5.288 | 5.288 | 5.288 | 0 | -0.06(-1.16%) | |
| Apr 07, 2014 | 5.350 | 5.350 | 5.350 | 0 | +0.20(+3.88%) | |
| Apr 04, 2014 | 5.250 | 5.250 | 5.150 | 5.150 | 0 | -0.14(-2.65%) |
| Apr 02, 2014 | 5.290 | 5.290 | 5.290 | 0 | +0.38(+7.74%) | |
| Mar 26, 2014 | 4.910 | 4.910 | 4.910 | 0 | +0.02(+0.41%) | |
| Mar 25, 2014 | 4.890 | 4.890 | 4.890 | 4.890 | 1,200 | -0.01(-0.20%) |
| Mar 24, 2014 | 4.850 | 4.900 | 4.850 | 4.900 | 3,447 | -0.01(-0.28%) |
| Mar 20, 2014 | 4.914 | 4.914 | 4.914 | 4.914 | 61 | -0.09(-1.72%) |
| Mar 19, 2014 | 5.050 | 5.050 | 5.000 | 5.000 | 806 | -0.10(-1.96%) |
| Mar 14, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.35(-6.42%) |
| Mar 07, 2014 | 5.450 | 5.450 | 5.450 | 0 | +0.38(+7.50%) | |
| Mar 03, 2014 | 5.070 | 5.070 | 5.070 | 0 | -0.10(-1.93%) | |
| Feb 27, 2014 | 5.170 | 5.170 | 5.170 | 5.170 | 0 | -0.03(-0.58%) |
| Feb 26, 2014 | 5.200 | 5.200 | 5.200 | 5.200 | 861 | -0.12(-2.26%) |
| Feb 25, 2014 | 5.320 | 5.320 | 5.320 | 5.320 | 1,269 | +0.04(+0.76%) |
| Feb 24, 2014 | 5.280 | 5.280 | 5.280 | 5.280 | 2,120 | +0.11(+2.13%) |
| Feb 20, 2014 | 5.170 | 5.170 | 5.170 | 0 | -0.04(-0.77%) | |
| Feb 19, 2014 | 5.210 | 5.210 | 5.210 | 5.210 | 1,500 | +0.05(+0.97%) |
| Feb 18, 2014 | 5.160 | 5.160 | 5.160 | 5.160 | 119 | +0.09(+1.78%) |
| Feb 14, 2014 | 5.070 | 5.070 | 5.070 | 0 | +0.07(+1.40%) | |
| Feb 13, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 143 | -0.43(-7.92%) |
| Feb 06, 2014 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.28(+5.44%) |
| Feb 04, 2014 | 5.150 | 5.150 | 5.150 | 74 | +0.01(+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.
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.
