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, 2012 5.630 5.740 5.630 5.630 42,916 +0.07(+1.26%)
Nov 29, 2012 5.600 5.630 5.550 5.560 42,669 -0.01(-0.18%)
Nov 28, 2012 5.480 5.570 5.450 5.570 10,940 +0.00(+0.00%)
Nov 27, 2012 5.580 5.660 5.530 5.570 32,650 +0.00(+0.00%)
Nov 26, 2012 5.590 5.660 5.570 5.570 24,571 -0.09(-1.59%)
Nov 24, 2012 5.630 5.660 5.570 5.660 13,368 +0.00(+0.00%)
Nov 23, 2012 5.630 5.660 5.570 5.660 13,368 +0.31(+5.79%)
Nov 21, 2012 5.350 5.400 5.300 5.350 30,691 +0.04(+0.75%)
Nov 20, 2012 5.320 5.360 5.280 5.310 61,742 +0.00(+0.00%)
Nov 19, 2012 5.300 5.340 5.270 5.310 26,230 +0.16(+3.11%)
Nov 16, 2012 5.210 5.260 5.130 5.150 56,988 -0.09(-1.72%)
Nov 15, 2012 5.260 5.300 5.210 5.240 28,205 -0.02(-0.38%)
Nov 14, 2012 5.310 5.350 5.240 5.260 11,242 -0.10(-1.87%)
Nov 13, 2012 5.460 5.500 5.330 5.360 37,672 -0.39(-6.78%)
Nov 12, 2012 5.840 5.880 5.750 5.750 98,957 -0.02(-0.35%)
Nov 09, 2012 5.740 5.820 5.740 5.770 44,849 +0.00(+0.00%)
Nov 08, 2012 5.800 5.870 5.760 5.770 22,114 -0.16(-2.70%)
Nov 07, 2012 5.990 6.030 5.910 5.930 15,658 -0.02(-0.30%)
Nov 06, 2012 5.950 5.990 5.930 5.948 22,542 -0.10(-1.69%)
Nov 05, 2012 5.940 6.050 5.910 6.050 15,122 +0.14(+2.37%)
Nov 02, 2012 5.990 5.990 5.910 5.910 20,593 +0.00(+0.00%)
Nov 01, 2012 5.960 6.030 5.910 5.910 11,438 +0.13(+2.25%)
Oct 31, 2012 5.880 5.920 5.780 5.780 44,780 -0.09(-1.53%)
Oct 26, 2012 5.870 5.870 5.870 0 -0.02(-0.34%)
Oct 25, 2012 5.980 5.990 5.880 5.890 30,599 -0.01(-0.17%)
Oct 24, 2012 5.930 5.960 5.900 5.900 18,577 +0.07(+1.20%)
Oct 23, 2012 5.850 5.900 5.810 5.830 7,083 -0.24(-3.95%)
Oct 19, 2012 6.060 6.070 5.930 6.070 28,531 +0.04(+0.66%)
Oct 18, 2012 6.060 6.130 6.020 6.030 9,949 +0.12(+2.03%)
Oct 17, 2012 5.900 5.930 5.870 5.910 9,054 +0.12(+2.07%)
Oct 16, 2012 5.720 5.850 5.720 5.790 17,288 +0.19(+3.39%)
Oct 15, 2012 5.580 5.630 5.560 5.600 20,562 -0.02(-0.36%)
Oct 12, 2012 5.640 5.680 5.600 5.620 20,566 +0.00(+0.00%)
Oct 11, 2012 5.630 5.740 5.620 5.620 6,234 +0.01(+0.18%)
Oct 10, 2012 5.620 5.710 5.600 5.610 14,669 -0.03(-0.53%)
Oct 09, 2012 5.670 5.710 5.600 5.640 33,525 -0.13(-2.25%)
Oct 08, 2012 5.780 5.840 5.770 5.770 7,739 -0.16(-2.70%)
Oct 06, 2012 5.970 6.050 5.930 5.930 10,739 +0.00(+0.00%)
Oct 05, 2012 5.970 6.050 5.930 5.930 10,739 +0.06(+1.02%)
Oct 04, 2012 5.880 5.920 5.830 5.870 20,562 -0.02(-0.34%)
Oct 03, 2012 5.870 5.950 5.870 5.890 16,303 -0.06(-1.01%)
Oct 02, 2012 5.920 5.990 5.880 5.950 12,219 +0.01(+0.17%)
Oct 01, 2012 5.850 5.950 5.850 5.940 13,545 +0.22(+3.85%)
Sep 28, 2012 5.900 5.900 5.720 5.720 40,969 -0.14(-2.39%)
Sep 27, 2012 5.780 5.910 5.780 5.860 12,023 +0.09(+1.60%)
Sep 26, 2012 5.730 5.800 5.720 5.768 11,370 -0.10(-1.74%)
Sep 25, 2012 5.910 6.000 5.870 5.870 18,686 -0.15(-2.49%)
Sep 24, 2012 5.930 6.030 5.930 6.020 14,133 -0.03(-0.50%)
Sep 21, 2012 6.050 6.120 6.030 6.050 14,120 +0.08(+1.34%)
Sep 20, 2012 5.960 6.040 5.940 5.970 18,249 -0.13(-2.13%)
Sep 19, 2012 6.200 6.200 6.100 6.100 34,540 -0.10(-1.61%)
Sep 18, 2012 6.110 6.200 6.100 6.200 9,239 -0.10(-1.59%)
Sep 17, 2012 6.380 6.380 6.230 6.300 19,049 -0.04(-0.63%)
Sep 14, 2012 6.340 6.520 6.330 6.340 23,902 +0.25(+4.11%)
Sep 13, 2012 5.940 6.220 5.900 6.090 83,531 +0.15(+2.53%)
Sep 12, 2012 5.980 6.030 5.930 5.940 13,302 +0.05(+0.85%)
Sep 11, 2012 5.840 5.960 5.840 5.890 14,775 +0.02(+0.34%)
Sep 10, 2012 5.910 5.950 5.870 5.870 18,058 +0.00(+0.00%)
Sep 07, 2012 5.870 5.950 5.870 5.870 9,257 +0.17(+2.98%)
Sep 06, 2012 5.600 5.750 5.590 5.700 26,672 +0.24(+4.40%)
Sep 05, 2012 5.500 5.550 5.450 5.460 11,071 +0.00(+0.00%)
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.