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 (%)
May 28, 2010 6.280 6.380 6.180 6.300 15,775 +0.02(+0.32%)
May 27, 2010 6.210 6.400 6.180 6.280 18,762 +0.28(+4.67%)
May 26, 2010 6.000 6.140 5.950 6.000 17,175 +0.10(+1.69%)
May 25, 2010 5.750 5.950 5.730 5.900 39,146 -0.22(-3.59%)
May 24, 2010 6.200 6.300 6.120 6.120 24,892 -0.13(-2.08%)
May 21, 2010 6.200 6.300 6.150 6.250 57,541 -0.01(-0.16%)
May 20, 2010 6.100 6.300 6.100 6.260 22,518 -0.14(-2.19%)
May 19, 2010 6.400 6.490 6.340 6.400 51,022 -0.20(-3.03%)
May 18, 2010 6.650 6.840 6.520 6.600 21,163 -0.07(-1.05%)
May 17, 2010 6.690 6.690 6.550 6.670 17,289 +0.17(+2.62%)
May 14, 2010 6.850 6.850 6.450 6.500 54,815 -0.35(-5.11%)
May 13, 2010 6.850 6.850 6.640 6.850 8,161 -0.05(-0.72%)
May 12, 2010 6.750 6.900 6.710 6.900 17,078 +0.26(+3.92%)
May 11, 2010 6.690 6.750 6.640 6.640 27,253 -0.21(-3.07%)
May 10, 2010 6.980 6.980 6.790 6.850 34,513 +0.55(+8.73%)
May 07, 2010 6.270 6.410 6.170 6.300 34,259 +0.00(+0.00%)
May 06, 2010 6.600 6.600 6.250 6.300 70,384 -0.31(-4.69%)
May 05, 2010 6.640 6.740 6.580 6.610 44,619 -0.49(-6.90%)
May 04, 2010 7.300 7.300 7.020 7.100 33,654 -0.54(-7.07%)
May 03, 2010 7.590 7.640 7.450 7.640 15,813 +0.02(+0.26%)
Apr 30, 2010 7.630 7.700 7.610 7.620 10,828 +0.02(+0.26%)
Apr 29, 2010 7.460 7.620 7.460 7.600 21,706 +0.20(+2.70%)
Apr 28, 2010 7.310 7.450 7.310 7.400 14,171 -0.06(-0.80%)
Apr 27, 2010 7.690 7.690 7.450 7.460 36,661 -0.29(-3.74%)
Apr 26, 2010 7.700 7.850 7.700 7.750 30,748 +0.11(+1.44%)
Apr 23, 2010 7.640 7.700 7.510 7.640 17,448 +0.07(+0.92%)
Apr 22, 2010 7.400 7.590 7.400 7.570 34,007 -0.09(-1.17%)
Apr 21, 2010 7.460 7.660 7.460 7.660 13,762 -0.03(-0.39%)
Apr 20, 2010 7.680 7.690 7.550 7.690 7,036 +0.05(+0.65%)
Apr 19, 2010 7.590 7.640 7.410 7.640 16,386 -0.21(-2.68%)
Apr 16, 2010 7.840 7.850 7.650 7.850 7,133 +0.02(+0.26%)
Apr 15, 2010 7.900 7.900 7.830 7.830 7,942 -0.02(-0.25%)
Apr 14, 2010 7.900 7.900 7.840 7.850 7,749 +0.07(+0.90%)
Apr 13, 2010 7.720 7.860 7.720 7.780 10,717 +0.28(+3.73%)
Apr 12, 2010 7.480 7.700 7.480 7.500 45,102 +0.15(+2.04%)
Apr 09, 2010 7.190 7.400 7.190 7.350 53,982 +0.30(+4.26%)
Apr 08, 2010 7.040 7.090 6.920 7.050 27,358 -0.05(-0.70%)
Apr 07, 2010 7.100 7.100 7.030 7.100 4,786 +0.06(+0.85%)
Apr 06, 2010 6.950 7.070 6.950 7.040 20,301 +0.09(+1.29%)
Apr 05, 2010 7.150 7.150 6.950 6.950 46,344 -0.15(-2.11%)
Apr 01, 2010 7.100 7.100 7.100 0 +0.07(+1.00%)
Mar 31, 2010 6.900 7.030 6.850 7.030 25,907 +0.22(+3.23%)
Mar 30, 2010 6.940 6.940 6.800 6.810 27,283 -0.16(-2.30%)
Mar 29, 2010 6.930 6.970 6.860 6.970 15,647 +0.11(+1.60%)
Mar 26, 2010 6.990 7.090 6.810 6.860 16,870 -0.05(-0.72%)
Mar 25, 2010 6.860 7.010 6.850 6.910 11,007 +0.02(+0.29%)
Mar 24, 2010 6.990 6.990 6.860 6.890 7,625 -0.16(-2.27%)
Mar 23, 2010 6.990 7.060 6.950 7.050 32,831 +0.09(+1.29%)
Mar 22, 2010 6.750 6.960 6.740 6.960 50,787 +0.04(+0.58%)
Mar 19, 2010 6.910 6.970 6.900 6.920 14,378 -0.20(-2.81%)
Mar 18, 2010 7.060 7.190 7.000 7.120 25,172 -0.03(-0.42%)
Mar 17, 2010 7.210 7.220 7.110 7.150 11,555 +0.01(+0.14%)
Mar 16, 2010 6.860 7.140 6.860 7.140 11,443 +0.19(+2.73%)
Mar 15, 2010 6.970 6.970 6.930 6.950 35,691 -0.05(-0.71%)
Mar 12, 2010 7.000 7.080 6.910 7.000 28,717 +0.05(+0.72%)
Mar 11, 2010 6.880 7.000 6.880 6.950 32,640 +0.10(+1.46%)
Mar 10, 2010 6.740 6.850 6.710 6.850 26,513 +0.25(+3.79%)
Mar 09, 2010 6.630 6.640 6.550 6.600 13,165 -0.12(-1.79%)
Mar 08, 2010 6.710 6.760 6.700 6.720 51,547 +0.12(+1.82%)
Mar 05, 2010 6.700 6.710 6.530 6.600 14,235 +0.05(+0.76%)
Mar 04, 2010 6.500 6.640 6.450 6.550 63,190 -0.16(-2.38%)
Mar 03, 2010 6.610 6.740 6.610 6.710 21,039 +0.02(+0.30%)
Mar 02, 2010 6.730 6.730 6.560 6.690 21,586 +0.14(+2.14%)
Mar 01, 2010 6.400 6.550 6.400 6.550 19,926 +0.25(+3.97%)
Feb 26, 2010 6.350 6.500 6.300 6.300 10,194 +0.00(+0.00%)
Feb 25, 2010 6.330 6.330 6.240 6.300 18,850 +0.20(+3.28%)
Feb 24, 2010 6.090 6.250 6.080 6.100 12,247 -0.08(-1.29%)
Feb 23, 2010 6.260 6.260 6.100 6.180 11,423 -0.17(-2.68%)
Feb 22, 2010 6.300 6.380 6.270 6.350 9,961 +0.05(+0.79%)
Feb 19, 2010 6.180 6.360 6.180 6.300 13,971 -0.09(-1.41%)
Feb 18, 2010 6.230 6.390 6.200 6.390 10,738 +0.08(+1.27%)
Feb 17, 2010 6.250 6.330 6.220 6.310 30,137 -0.02(-0.32%)
Feb 16, 2010 6.230 6.400 6.150 6.330 12,324 +0.61(+10.66%)
Feb 12, 2010 5.720 5.720 5.720 0 -0.13(-2.22%)
Feb 11, 2010 5.820 5.930 5.780 5.850 6,846 -0.02(-0.34%)
Feb 10, 2010 5.970 6.090 5.800 5.870 10,309 -0.23(-3.77%)
Feb 09, 2010 5.960 6.100 5.960 6.100 13,605 +0.05(+0.83%)
Feb 08, 2010 5.900 6.190 5.850 6.050 25,740 -0.12(-1.94%)
Feb 05, 2010 6.010 6.240 5.950 6.170 26,221 -0.07(-1.12%)
Feb 04, 2010 6.300 6.300 6.190 6.240 10,789 -0.43(-6.45%)
Feb 03, 2010 6.580 6.670 6.550 6.670 20,074 -0.02(-0.30%)
Feb 02, 2010 6.580 6.690 6.560 6.690 90,586 +0.17(+2.61%)
Feb 01, 2010 6.450 6.540 6.400 6.520 13,436 +0.07(+1.09%)
Jan 29, 2010 6.410 6.500 6.370 6.450 14,812 -0.02(-0.31%)
Jan 28, 2010 6.470 6.470 6.330 6.470 30,284 +0.04(+0.62%)
Jan 27, 2010 6.500 6.500 6.350 6.430 62,206 +0.00(+0.00%)
Jan 26, 2010 6.470 6.500 6.430 6.430 12,612 -0.22(-3.31%)
Jan 25, 2010 6.640 6.670 6.520 6.650 26,309 +0.15(+2.31%)
Jan 22, 2010 6.460 6.610 6.460 6.500 36,649 -0.20(-2.99%)
Jan 21, 2010 6.990 6.990 6.680 6.700 47,440 -0.35(-4.96%)
Jan 20, 2010 7.070 7.110 7.000 7.050 32,513 -0.25(-3.42%)
Jan 19, 2010 7.170 7.310 7.160 7.300 15,542 +0.02(+0.27%)
Jan 15, 2010 7.280 7.280 7.280 0 -0.07(-0.95%)
Jan 14, 2010 7.350 7.440 7.340 7.350 4,294 +0.06(+0.82%)
Jan 13, 2010 7.340 7.350 7.220 7.290 51,072 +0.15(+2.10%)
Jan 12, 2010 7.140 7.150 7.010 7.140 29,630 -0.27(-3.64%)
Jan 11, 2010 7.400 7.420 7.320 7.410 11,236 +0.11(+1.51%)
Jan 08, 2010 7.290 7.300 7.230 7.300 27,381 -0.02(-0.27%)
Jan 07, 2010 7.430 7.430 7.200 7.320 21,936 +0.04(+0.55%)
Jan 06, 2010 7.270 7.300 7.200 7.280 182,017 -0.12(-1.62%)
Jan 05, 2010 7.400 7.450 7.370 7.400 1,168,441 -0.13(-1.73%)
Jan 04, 2010 7.300 7.530 7.300 7.530 36,847 +0.43(+6.06%)
Dec 31, 2009 7.100 7.100 7.100 0 -0.04(-0.56%)
Dec 30, 2009 7.100 7.200 7.040 7.140 17,411 -0.02(-0.28%)
Dec 29, 2009 7.160 7.250 7.140 7.160 15,656 -0.04(-0.56%)
Dec 28, 2009 7.150 7.250 7.150 7.200 35,818 -0.04(-0.55%)
Dec 24, 2009 7.130 7.240 7.130 7.240 26,495 +0.08(+1.12%)
Dec 23, 2009 7.000 7.180 7.000 7.160 38,541 +0.27(+3.92%)
Dec 22, 2009 6.830 6.890 6.730 6.890 45,462 +0.18(+2.68%)
Dec 21, 2009 6.700 6.770 6.590 6.710 75,904 -0.14(-2.04%)
Dec 18, 2009 6.720 6.850 6.680 6.850 23,783 -0.07(-1.01%)
Dec 17, 2009 6.800 6.920 6.730 6.920 25,106 +0.07(+1.02%)
Dec 16, 2009 6.890 6.970 6.800 6.850 24,159 +0.13(+1.93%)
Dec 15, 2009 6.890 6.890 6.720 6.720 8,754 -0.08(-1.18%)
Dec 14, 2009 6.870 6.870 6.750 6.800 8,818 +0.04(+0.59%)
Dec 11, 2009 6.740 6.760 6.600 6.760 12,911 +0.18(+2.74%)
Dec 10, 2009 6.650 6.720 6.500 6.580 18,181 -0.15(-2.23%)
Dec 09, 2009 6.670 6.730 6.570 6.730 29,873 +0.05(+0.75%)
Dec 08, 2009 6.730 6.780 6.610 6.680 21,097 -0.09(-1.33%)
Dec 07, 2009 6.600 6.800 6.600 6.770 24,690 -0.03(-0.44%)
Dec 04, 2009 6.800 6.890 6.660 6.800 28,967 +0.05(+0.74%)
Dec 03, 2009 6.780 6.820 6.650 6.750 26,200 -0.10(-1.46%)
Dec 02, 2009 6.750 6.910 6.750 6.850 23,334 -0.09(-1.30%)
Dec 01, 2009 6.710 6.940 6.710 6.940 35,589 +0.40(+6.12%)
Nov 30, 2009 6.450 6.550 6.400 6.540 37,195 +0.12(+1.87%)
Nov 27, 2009 6.240 6.510 6.220 6.420 13,658 -0.18(-2.73%)
Nov 25, 2009 6.640 6.650 6.500 6.600 36,032 -0.04(-0.60%)
Nov 24, 2009 6.540 6.640 6.540 6.640 22,015 +0.06(+0.91%)
Nov 23, 2009 6.670 6.730 6.580 6.580 10,412 -0.19(-2.81%)
Nov 20, 2009 6.720 6.780 6.620 6.770 43,285 +0.28(+4.31%)
Nov 19, 2009 6.530 6.550 6.380 6.490 23,209 -0.06(-0.92%)
Nov 18, 2009 6.560 6.610 6.480 6.550 16,533 +0.55(+9.17%)
Nov 17, 2009 6.050 6.120 6.000 6.000 11,954 -0.28(-4.46%)
Nov 16, 2009 6.020 6.280 6.020 6.280 26,319 +0.24(+3.97%)
Nov 13, 2009 6.000 6.100 5.920 6.040 55,103 +0.20(+3.42%)
Nov 12, 2009 5.900 5.980 5.820 5.840 64,465 -0.14(-2.34%)
Nov 11, 2009 5.870 5.980 5.870 5.980 39,191 +0.28(+4.91%)
Nov 10, 2009 5.720 5.800 5.660 5.700 32,102 +0.00(+0.00%)
Nov 09, 2009 5.730 5.780 5.620 5.700 17,817 +0.17(+3.07%)
Nov 06, 2009 5.460 5.600 5.400 5.530 22,269 +0.00(+0.00%)
Nov 05, 2009 5.580 5.600 5.400 5.530 13,045 -0.02(-0.36%)
Nov 04, 2009 5.550 5.550 5.500 5.550 14,350 +0.19(+3.54%)
Nov 03, 2009 5.380 5.420 5.350 5.360 27,940 -0.14(-2.55%)
Nov 02, 2009 5.570 5.570 5.330 5.500 36,904 +0.00(+0.00%)
Oct 30, 2009 5.560 5.560 5.250 5.500 23,396 +0.00(+0.00%)
Oct 29, 2009 5.280 5.600 5.280 5.500 31,185 +0.20(+3.77%)
Oct 28, 2009 5.330 5.340 5.200 5.300 25,141 -0.15(-2.75%)
Oct 27, 2009 5.600 5.600 5.420 5.450 11,129 -0.24(-4.22%)
Oct 26, 2009 5.820 5.840 5.650 5.690 25,360 -0.19(-3.23%)
Oct 23, 2009 5.900 5.900 5.750 5.880 22,115 -0.10(-1.67%)
Oct 22, 2009 5.940 5.980 5.790 5.980 11,489 -0.01(-0.17%)
Oct 21, 2009 5.950 6.000 5.900 5.990 24,474 -0.01(-0.17%)
Oct 20, 2009 6.030 6.060 5.900 6.000 20,460 +0.00(+0.00%)
Oct 19, 2009 5.970 6.030 5.890 6.000 12,863 +0.10(+1.69%)
Oct 16, 2009 5.920 5.920 5.740 5.900 13,582 +0.01(+0.17%)
Oct 15, 2009 5.740 5.890 5.680 5.890 16,251 +0.14(+2.43%)
Oct 14, 2009 5.750 5.800 5.680 5.750 19,069 +0.26(+4.74%)
Oct 13, 2009 5.500 5.500 5.360 5.490 10,562 -0.06(-1.08%)
Oct 12, 2009 5.450 5.600 5.450 5.550 16,525 -0.03(-0.54%)
Oct 09, 2009 5.390 5.580 5.390 5.580 14,383 +0.02(+0.36%)
Oct 08, 2009 5.560 5.560 5.390 5.560 15,570 +0.11(+2.02%)
Oct 07, 2009 5.480 5.480 5.380 5.450 14,626 +0.00(+0.00%)
Oct 06, 2009 5.350 5.500 5.350 5.450 7,143 +0.15(+2.83%)
Oct 05, 2009 5.150 5.350 5.150 5.300 23,594 +0.25(+4.95%)
Oct 02, 2009 4.760 5.300 4.760 5.050 30,750 -0.25(-4.72%)
Oct 01, 2009 5.500 5.500 5.150 5.300 28,653 -0.10(-1.85%)
Sep 30, 2009 5.670 5.670 5.400 5.400 8,511 -0.20(-3.57%)
Sep 29, 2009 5.700 5.700 5.400 5.600 12,966 -0.20(-3.45%)
Sep 28, 2009 5.950 5.950 5.550 5.800 17,951 +0.25(+4.50%)
Sep 25, 2009 5.500 5.880 5.450 5.550 21,595 -0.10(-1.77%)
Sep 24, 2009 6.000 6.000 5.650 5.650 13,801 +0.01(+0.18%)
Sep 23, 2009 5.850 5.850 5.440 5.640 10,832 -0.06(-1.05%)
Sep 22, 2009 6.150 6.150 5.570 5.700 47,905 -0.10(-1.72%)
Sep 21, 2009 5.550 5.950 5.550 5.800 24,285 +0.00(+0.00%)
Sep 18, 2009 5.900 6.150 5.690 5.800 18,102 -0.10(-1.69%)
Sep 17, 2009 5.950 5.950 5.600 5.900 18,333 -0.15(-2.48%)
Sep 16, 2009 6.000 6.050 5.700 6.050 19,254 +0.30(+5.22%)
Sep 15, 2009 5.800 5.900 5.750 5.750 21,215 -0.05(-0.86%)
Sep 14, 2009 5.850 5.850 5.600 5.800 22,015 -0.10(-1.69%)
Sep 11, 2009 5.940 5.940 5.800 5.900 6,225 +0.05(+0.85%)
Sep 10, 2009 5.800 5.990 5.400 5.850 13,605 +0.30(+5.41%)
Sep 09, 2009 5.840 5.840 5.550 5.550 4,891 +0.00(+0.00%)
Sep 08, 2009 5.750 5.850 5.400 5.550 12,954 -0.10(-1.77%)
Sep 04, 2009 5.500 5.700 5.190 5.650 34,722 +0.15(+2.73%)
Sep 03, 2009 5.340 5.750 5.200 5.500 7,349 +0.31(+5.97%)
Sep 02, 2009 5.300 5.500 5.000 5.190 16,443 -0.16(-2.99%)
Sep 01, 2009 5.500 5.650 5.350 5.350 16,179 -0.40(-6.96%)
Aug 31, 2009 5.750 5.830 5.500 5.750 71,576 +0.00(+0.00%)
Aug 28, 2009 5.550 6.000 5.550 5.750 25,673 +0.20(+3.60%)
Aug 27, 2009 6.250 6.250 5.500 5.550 15,771 -0.70(-11.20%)
Aug 26, 2009 5.450 7.500 5.300 6.250 13,108 +0.85(+15.74%)
Aug 25, 2009 5.100 5.450 5.050 5.400 1,108 +0.20(+3.85%)
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.