Financial News
Holcim Ltd (OP: HCMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2011 | 66.00 | 66.00 | 66.00 | 0 | -0.80(-1.20%) | |
| Oct 27, 2011 | 66.80 | 66.80 | 66.80 | 66.80 | 180 | +2.80(+4.37%) |
| Oct 26, 2011 | 64.00 | 64.00 | 64.00 | 64.00 | 200 | +0.50(+0.79%) |
| Oct 24, 2011 | 63.50 | 63.50 | 63.50 | 0 | +3.58(+5.98%) | |
| Oct 13, 2011 | 59.92 | 59.92 | 59.92 | 59.92 | 0 | +3.10(+5.47%) |
| Oct 04, 2011 | 56.81 | 56.81 | 56.81 | 0 | +3.21(+6.00%) | |
| Sep 29, 2011 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +5.10(+10.52%) |
| Sep 23, 2011 | 48.50 | 48.50 | 48.50 | 0 | +0.55(+1.15%) | |
| Sep 22, 2011 | 48.50 | 48.75 | 47.95 | 47.95 | 525 | -5.00(-9.44%) |
| Sep 20, 2011 | 52.95 | 52.95 | 52.95 | 0 | +1.47(+2.85%) | |
| Sep 19, 2011 | 51.48 | 51.48 | 51.48 | 51.48 | 700 | +0.94(+1.86%) |
| Sep 13, 2011 | 50.54 | 50.54 | 50.54 | 50.54 | 0 | -4.06(-7.43%) |
| Sep 08, 2011 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -1.40(-2.50%) |
| Aug 23, 2011 | 56.00 | 56.00 | 56.00 | 0 | +1.30(+2.38%) | |
| Aug 18, 2011 | 54.70 | 54.70 | 54.70 | 0 | -6.25(-10.25%) | |
| Aug 17, 2011 | 59.69 | 60.95 | 59.69 | 60.95 | 1,400 | -7.17(-10.53%) |
| Jul 29, 2011 | 68.12 | 68.12 | 68.12 | 0 | -1.93(-2.76%) | |
| Jul 26, 2011 | 70.05 | 70.05 | 70.05 | 0 | +0.05(+0.07%) | |
| Jul 22, 2011 | 70.00 | 70.00 | 70.00 | 0 | +2.40(+3.55%) | |
| Jul 19, 2011 | 67.60 | 67.60 | 67.60 | 67.60 | 0 | +0.80(+1.20%) |
| Jul 18, 2011 | 66.70 | 66.80 | 66.70 | 66.80 | 1,290 | -4.20(-5.92%) |
| Jul 14, 2011 | 71.00 | 71.00 | 71.00 | 0 | +1.45(+2.08%) | |
| Jul 12, 2011 | 69.55 | 69.55 | 69.55 | 0 | -0.85(-1.21%) | |
| Jul 11, 2011 | 70.40 | 70.40 | 70.40 | 70.40 | 168 | -1.10(-1.54%) |
| Jul 08, 2011 | 71.50 | 71.50 | 71.50 | 71.50 | 371 | -4.35(-5.74%) |
| Jun 29, 2011 | 75.85 | 75.85 | 75.85 | 0 | +1.20(+1.61%) | |
| Jun 17, 2011 | 74.65 | 74.65 | 74.65 | 0 | +0.00(+0.00%) | |
| Jun 10, 2011 | 74.65 | 74.65 | 74.65 | 0 | -2.50(-3.24%) | |
| May 26, 2011 | 77.15 | 77.15 | 77.15 | 0 | +0.30(+0.39%) | |
| May 17, 2011 | 76.85 | 76.85 | 76.85 | 1,000 | -1.85(-2.35%) | |
| May 12, 2011 | 78.70 | 78.70 | 78.70 | 0 | -2.05(-2.54%) | |
| May 09, 2011 | 80.75 | 80.75 | 80.75 | 0 | -1.25(-1.52%) | |
| May 06, 2011 | 82.00 | 82.00 | 82.00 | 82.00 | 100 | -6.00(-6.82%) |
| May 02, 2011 | 88.00 | 88.00 | 88.00 | 0 | +0.85(+0.98%) | |
| Apr 29, 2011 | 87.43 | 87.43 | 87.15 | 87.15 | 10,750 | -0.35(-0.40%) |
| Apr 27, 2011 | 87.50 | 87.50 | 87.50 | 87.50 | 0 | +1.45(+1.69%) |
| Apr 26, 2011 | 86.00 | 86.20 | 86.00 | 86.05 | 1,295 | -0.50(-0.58%) |
| Apr 21, 2011 | 86.55 | 86.55 | 86.55 | 0 | +5.45(+6.72%) | |
| Apr 19, 2011 | 81.10 | 81.10 | 81.10 | 81.10 | 0 | -1.90(-2.29%) |
| Apr 15, 2011 | 83.00 | 83.00 | 83.00 | 83.00 | 0 | +9.85(+13.47%) |
| Mar 23, 2011 | 73.15 | 73.15 | 73.15 | 0 | -1.10(-1.48%) | |
| Mar 09, 2011 | 74.25 | 74.25 | 74.25 | 0 | +1.05(+1.43%) | |
| Mar 02, 2011 | 73.20 | 73.20 | 73.20 | 73.20 | 0 | -0.50(-0.68%) |
| Mar 01, 2011 | 73.70 | 73.70 | 73.70 | 73.70 | 650 | +0.85(+1.17%) |
| Feb 17, 2011 | 72.85 | 72.85 | 72.85 | 0 | +1.60(+2.25%) | |
| Feb 16, 2011 | 71.15 | 72.00 | 71.15 | 71.25 | 1,991 | -0.50(-0.70%) |
| Feb 15, 2011 | 71.48 | 71.75 | 71.00 | 71.75 | 1,460 | +0.80(+1.13%) |
| Feb 11, 2011 | 70.95 | 70.95 | 70.95 | 0 | -0.05(-0.07%) | |
| Feb 10, 2011 | 70.85 | 71.00 | 70.40 | 71.00 | 12,870 | -1.35(-1.87%) |
| Feb 09, 2011 | 72.45 | 72.45 | 72.25 | 72.35 | 5,950 | +0.70(+0.98%) |
| Feb 08, 2011 | 71.65 | 71.65 | 71.65 | 71.65 | 200 | +1.15(+1.63%) |
| Feb 04, 2011 | 70.50 | 70.50 | 70.50 | 0 | -0.67(-0.95%) | |
| Jan 25, 2011 | 71.17 | 71.17 | 71.17 | 0 | +0.77(+1.10%) | |
| Jan 20, 2011 | 70.40 | 70.40 | 70.40 | 0 | -0.55(-0.78%) | |
| Jan 19, 2011 | 70.95 | 70.95 | 70.95 | 70.95 | 240 | -0.25(-0.35%) |
| Jan 18, 2011 | 71.55 | 71.55 | 71.20 | 71.20 | 355 | -1.07(-1.49%) |
| Jan 06, 2011 | 72.27 | 72.27 | 72.27 | 72.27 | 0 | -1.23(-1.67%) |
| Jan 05, 2011 | 73.50 | 73.50 | 73.50 | 73.50 | 120 | -0.20(-0.27%) |
| Dec 23, 2010 | 73.70 | 73.70 | 73.70 | 0 | -1.80(-2.38%) | |
| Dec 21, 2010 | 75.50 | 75.50 | 75.50 | 0 | +3.95(+5.52%) | |
| Dec 16, 2010 | 71.55 | 71.55 | 71.55 | 0 | -0.45(-0.63%) | |
| Dec 15, 2010 | 72.50 | 72.50 | 72.00 | 72.00 | 235 | -0.50(-0.69%) |
| Dec 14, 2010 | 73.25 | 73.25 | 72.50 | 72.50 | 250 | +2.95(+4.24%) |
| Dec 13, 2010 | 69.55 | 69.55 | 69.55 | 69.55 | 0 | +0.00(+0.00%) |
| Dec 03, 2010 | 69.55 | 69.55 | 69.55 | 0 | +1.85(+2.73%) | |
| Dec 02, 2010 | 67.70 | 67.70 | 67.70 | 67.70 | 2,470 | +2.25(+3.44%) |
| Nov 29, 2010 | 65.45 | 65.45 | 65.45 | 65.45 | 0 | -2.85(-4.17%) |
| Nov 08, 2010 | 68.30 | 68.30 | 68.30 | 68.30 | 0 | +3.90(+6.06%) |
| Nov 02, 2010 | 64.40 | 64.40 | 64.40 | 0 | +1.11(+1.75%) |
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.
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.
