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

Flsmidth & Co. A/S (OP: FLIDY )

N/A UNCHANGED
Last Price Updated: 10:56 AM EDT, Mar 13, 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, 2010 8.140 8.350 8.140 8.190 83,969 -0.41(-4.77%)
Nov 29, 2010 8.410 8.600 8.350 8.600 11,661 -0.07(-0.81%)
Nov 26, 2010 8.540 8.680 8.540 8.670 12,184 -0.12(-1.37%)
Nov 24, 2010 8.620 8.790 8.790 8.790 14,307 +0.09(+1.03%)
Nov 23, 2010 8.750 8.750 8.630 8.700 35,575 -0.26(-2.90%)
Nov 22, 2010 8.940 9.040 8.850 8.960 15,006 +0.33(+3.82%)
Nov 19, 2010 8.590 8.710 8.480 8.630 51,762 +0.23(+2.74%)
Nov 18, 2010 8.470 8.540 8.400 8.400 17,878 +0.85(+11.26%)
Nov 17, 2010 7.550 7.600 7.450 7.550 1,345,174 -0.04(-0.53%)
Nov 16, 2010 7.680 7.810 7.540 7.590 25,664 -0.46(-5.71%)
Nov 15, 2010 8.000 8.080 7.980 8.050 16,641 +0.25(+3.21%)
Nov 12, 2010 7.760 7.880 7.730 7.800 16,895 -0.16(-2.01%)
Nov 11, 2010 7.810 7.980 7.770 7.960 21,661 -0.08(-1.00%)
Nov 10, 2010 8.120 8.120 7.920 8.040 28,926 +0.14(+1.77%)
Nov 09, 2010 8.040 8.040 7.850 7.900 4,491 +0.13(+1.67%)
Nov 08, 2010 7.780 7.860 7.700 7.770 22,810 -0.08(-1.02%)
Nov 05, 2010 7.850 7.930 7.720 7.850 10,415 -0.14(-1.75%)
Nov 04, 2010 7.940 7.990 7.840 7.990 63,505 +0.42(+5.55%)
Nov 03, 2010 7.430 7.570 7.420 7.570 16,928 +0.07(+0.93%)
Nov 02, 2010 7.450 7.520 7.430 7.500 18,244 +0.00(+0.00%)
Nov 01, 2010 7.490 7.600 7.450 7.500 212,551 +0.10(+1.35%)
Oct 29, 2010 7.410 7.420 7.300 7.400 158,244 -0.04(-0.54%)
Oct 28, 2010 7.420 7.510 7.380 7.440 14,065 -0.01(-0.13%)
Oct 27, 2010 7.640 7.640 7.450 7.450 10,832 -0.34(-4.36%)
Oct 25, 2010 7.880 7.880 7.740 7.790 78,472 +0.09(+1.17%)
Oct 22, 2010 7.700 7.750 7.680 7.700 160,837 +0.04(+0.52%)
Oct 21, 2010 7.610 7.820 7.600 7.660 165,754 +0.21(+2.82%)
Oct 20, 2010 7.400 7.570 7.390 7.450 169,312 +0.26(+3.62%)
Oct 19, 2010 7.380 7.450 7.160 7.190 213,922 -0.27(-3.62%)
Oct 18, 2010 7.430 7.460 7.400 7.460 57,991 -0.02(-0.27%)
Oct 15, 2010 7.340 7.490 7.340 7.480 10,397 +0.14(+1.91%)
Oct 14, 2010 7.450 7.460 7.330 7.340 18,431 -0.03(-0.41%)
Oct 13, 2010 7.330 7.400 7.260 7.370 11,790 +0.11(+1.52%)
Oct 12, 2010 7.090 7.260 7.090 7.260 16,323 +0.00(+0.00%)
Oct 11, 2010 7.250 7.270 7.160 7.260 16,427 +0.17(+2.40%)
Oct 08, 2010 6.990 7.090 6.970 7.090 10,837 -0.02(-0.28%)
Oct 07, 2010 7.150 7.150 6.990 7.110 68,705 -0.09(-1.25%)
Oct 06, 2010 7.060 7.280 7.050 7.200 20,355 +0.04(+0.56%)
Oct 05, 2010 7.020 7.170 6.880 7.160 18,762 +0.31(+4.53%)
Oct 04, 2010 6.900 7.030 6.850 6.850 19,566 -0.30(-4.20%)
Oct 01, 2010 7.280 7.280 7.100 7.150 11,751 -0.10(-1.38%)
Sep 30, 2010 7.340 7.340 7.220 7.250 20,008 -0.03(-0.41%)
Sep 29, 2010 7.330 7.330 7.110 7.280 12,497 +0.08(+1.11%)
Sep 28, 2010 7.150 7.270 7.050 7.200 13,203 +0.05(+0.70%)
Sep 27, 2010 7.060 7.190 7.020 7.150 14,618 +0.02(+0.28%)
Sep 24, 2010 7.140 7.190 7.090 7.130 13,152 +0.29(+4.24%)
Sep 23, 2010 6.950 7.010 6.840 6.840 6,118 -0.15(-2.15%)
Sep 22, 2010 6.890 6.990 6.830 6.990 9,643 +0.22(+3.25%)
Sep 21, 2010 6.660 6.810 6.590 6.770 12,146 +0.10(+1.50%)
Sep 20, 2010 6.620 6.670 6.550 6.670 7,122 +0.20(+3.09%)
Sep 17, 2010 6.500 6.550 6.460 6.470 12,043 -0.03(-0.46%)
Sep 15, 2010 6.640 6.650 6.500 6.500 3,627 -0.22(-3.27%)
Sep 14, 2010 6.610 6.720 6.540 6.720 9,908 +0.08(+1.20%)
Sep 13, 2010 6.510 6.680 6.510 6.640 22,643 +0.32(+5.06%)
Sep 10, 2010 6.470 6.470 6.320 6.320 31,805 -0.08(-1.25%)
Sep 09, 2010 6.380 6.460 6.320 6.400 12,886 +0.15(+2.40%)
Sep 08, 2010 6.210 6.470 6.210 6.250 24,748 -0.04(-0.64%)
Sep 07, 2010 6.380 6.380 6.200 6.290 17,726 -0.17(-2.63%)
Sep 03, 2010 6.370 6.520 6.340 6.460 15,745 +0.32(+5.21%)
Sep 02, 2010 6.300 6.300 6.120 6.140 11,174 +0.02(+0.33%)
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.