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 31, 2013 5.050 5.050 4.980 5.010 15,672 -0.06(-1.18%)
May 30, 2013 5.060 5.070 5.060 5.070 620 +0.01(+0.20%)
May 29, 2013 5.050 5.060 5.050 5.060 718 -0.01(-0.20%)
May 28, 2013 5.070 5.070 5.070 5.070 200 -0.01(-0.20%)
May 24, 2013 5.060 5.080 5.060 5.080 1,213 -0.01(-0.20%)
May 23, 2013 5.060 5.090 5.060 5.090 1,240 -0.03(-0.59%)
May 22, 2013 5.210 5.260 5.120 5.120 14,722 -0.19(-3.58%)
May 21, 2013 5.160 5.310 5.160 5.310 40,825 +0.14(+2.71%)
May 20, 2013 5.170 5.180 5.170 5.170 2,492 +0.07(+1.37%)
May 17, 2013 5.200 5.200 5.070 5.100 23,554 -0.66(-11.46%)
May 16, 2013 5.620 5.760 5.620 5.760 406 +0.06(+1.13%)
May 15, 2013 5.650 5.696 5.650 5.696 68,535 -0.09(-1.63%)
May 13, 2013 5.808 5.823 5.790 5.790 18,352 +0.07(+1.22%)
May 10, 2013 5.720 5.720 5.720 5.720 305 -0.09(-1.55%)
May 09, 2013 5.820 5.840 5.810 5.810 2,319 -0.04(-0.68%)
May 08, 2013 5.870 5.870 5.850 5.850 2,674 +0.12(+2.09%)
May 07, 2013 5.740 5.740 5.730 5.730 430 -0.11(-1.88%)
May 06, 2013 5.840 5.840 5.840 5.840 737 -0.04(-0.68%)
May 03, 2013 5.860 5.900 5.860 5.880 1,055 +0.11(+1.91%)
May 01, 2013 5.770 5.770 5.770 0 +0.04(+0.70%)
Apr 30, 2013 5.750 5.752 5.730 5.730 2,366 +0.04(+0.70%)
Apr 29, 2013 5.690 5.690 5.690 5.690 100 -0.03(-0.52%)
Apr 26, 2013 5.730 5.730 5.720 5.720 327 -0.03(-0.52%)
Apr 25, 2013 5.710 5.870 5.710 5.750 3,078 +0.05(+0.84%)
Apr 24, 2013 5.660 5.750 5.660 5.702 831 +0.08(+1.46%)
Apr 23, 2013 5.610 5.700 5.610 5.620 4,789 +0.06(+1.08%)
Apr 22, 2013 5.500 5.560 5.500 5.560 1,641 -0.18(-3.14%)
Apr 19, 2013 5.740 5.740 5.740 5.740 150 +0.22(+3.99%)
Apr 18, 2013 5.540 5.540 5.520 5.520 387 -0.02(-0.36%)
Apr 17, 2013 5.620 5.710 5.510 5.540 959 -0.14(-2.46%)
Apr 16, 2013 5.650 5.700 5.650 5.680 2,878 +0.18(+3.27%)
Apr 15, 2013 5.690 5.690 5.500 5.500 6,409 -0.27(-4.68%)
Apr 12, 2013 5.750 5.790 5.750 5.770 4,665 -0.07(-1.20%)
Apr 11, 2013 5.860 5.870 5.840 5.840 5,538 -0.09(-1.52%)
Apr 10, 2013 5.910 5.930 5.890 5.930 7,679 +0.08(+1.37%)
Apr 09, 2013 5.820 5.890 5.820 5.850 6,396 +0.03(+0.52%)
Apr 08, 2013 5.820 5.820 5.800 5.820 3,400 -0.20(-3.32%)
Apr 05, 2013 6.000 6.030 5.980 6.020 5,906 +0.08(+1.35%)
Apr 04, 2013 5.910 5.950 5.870 5.940 7,058 +0.04(+0.68%)
Apr 03, 2013 5.998 5.998 5.870 5.900 5,133 -0.05(-0.84%)
Apr 02, 2013 6.050 6.060 5.950 5.950 3,653 -0.06(-1.04%)
Apr 01, 2013 5.910 6.070 5.910 6.013 531 -0.07(-1.11%)
Mar 28, 2013 6.080 6.080 6.080 6.080 450 +0.10(+1.67%)
Mar 27, 2013 5.990 6.060 5.960 5.980 16,194 -0.06(-0.99%)
Mar 26, 2013 6.060 6.080 6.040 6.040 2,441 +0.02(+0.33%)
Mar 25, 2013 6.020 6.070 5.940 6.020 1,338 -0.04(-0.66%)
Mar 22, 2013 6.050 6.110 6.050 6.060 3,523 -0.04(-0.66%)
Mar 21, 2013 6.080 6.100 6.080 6.100 3,076 -0.11(-1.77%)
Mar 20, 2013 6.210 6.250 6.210 6.210 9,007 +0.08(+1.31%)
Mar 19, 2013 6.200 6.200 6.110 6.130 7,556 -0.14(-2.23%)
Mar 18, 2013 6.210 6.270 6.190 6.270 8,519 -0.07(-1.10%)
Mar 15, 2013 6.410 6.410 6.330 6.340 3,554 -0.08(-1.18%)
Mar 14, 2013 6.400 6.440 6.390 6.416 3,006 +0.02(+0.25%)
Mar 13, 2013 6.380 6.420 6.350 6.400 11,000 -0.12(-1.84%)
Mar 12, 2013 6.480 6.520 6.470 6.520 3,994 +0.03(+0.46%)
Mar 11, 2013 6.520 6.520 6.480 6.490 7,574 -0.11(-1.67%)
Mar 08, 2013 6.530 6.600 6.530 6.600 8,759 +0.11(+1.69%)
Mar 07, 2013 6.520 6.530 6.490 6.490 4,267 +0.01(+0.15%)
Mar 06, 2013 6.520 6.530 6.470 6.480 3,898 -0.04(-0.61%)
Mar 05, 2013 6.520 6.530 6.520 6.520 2,936 +0.01(+0.15%)
Mar 04, 2013 6.470 6.510 6.470 6.510 2,353 -0.14(-2.11%)
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.