Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2014	5.800	5.800	5.800	5.800	0	+0.03(+0.52%)
May 21, 2014	5.770	5.770	5.770	5.770	0	-0.10(-1.70%)
May 19, 2014	5.870	5.870	5.870	5.870	0	-0.18(-2.98%)
May 16, 2014	6.050	6.050	6.050	6.050	700	+0.01(+0.17%)
May 15, 2014	6.040	6.040	6.040	6.040	110	-0.03(-0.49%)
May 14, 2014	6.074	6.074	6.010	6.070	10,166	+0.36(+6.30%)
May 13, 2014	5.690	5.710	5.690	5.710	10,301	-0.02(-0.35%)
May 12, 2014	5.740	5.740	5.730	5.730	1,200	+0.15(+2.65%)
May 09, 2014	5.582	5.582	5.582	5.582	500	+0.08(+1.49%)
May 08, 2014	5.500	5.500	5.500	5.500	300	+0.04(+0.73%)
May 07, 2014	5.460	5.460	5.460	5.460	6,400	+0.00(+0.00%)
May 05, 2014		5.460	5.460	5.460	0	+0.12(+2.25%)
May 02, 2014	5.340	5.340	5.340	5.340	500	+0.04(+0.75%)
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%)

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.

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

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

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

Historical Prices

Sections

Services

Statesman Examiner