Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 7:24PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

FRESNILLO PLC (FNLPF.PK)

On Dec 14: 13.25   0.00 (0.00%)

MORE ON FNLPF.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 13.25 13.25 13.25 13.25 300 13.25 11-Dec-09 13.35 13.35 13.35 13.35 1,000 13.35 10-Dec-09 13.50 13.50 13.50 13.50 0 13.50 9-Dec-09 13.50 13.50 13.50 13.50 0 13.50 8-Dec-09 14.00 14.00 13.50 13.50 4,100 13.50 7-Dec-09 14.00 14.00 14.00 14.00 200 14.00 4-Dec-09 15.00 15.00 15.00 15.00 0 15.00 3-Dec-09 15.00 15.00 15.00 15.00 200 15.00 2-Dec-09 15.10 15.10 15.10 15.10 2,300 15.10 1-Dec-09 15.30 15.30 15.30 15.30 900 15.30 30-Nov-09 14.05 14.05 14.00 14.00 2,500 14.00 27-Nov-09 15.25 15.25 15.25 15.25 0 15.25 25-Nov-09 15.25 15.25 15.25 15.25 100 15.25 24-Nov-09 14.55 14.55 14.55 14.55 0 14.55 23-Nov-09 14.55 14.55 14.55 14.55 0 14.55 20-Nov-09 14.80 14.80 14.55 14.55 3,800 14.55 19-Nov-09 15.55 15.55 15.55 15.55 0 15.55 18-Nov-09 15.35 15.55 15.35 15.55 17,500 15.55 17-Nov-09 14.65 14.65 14.65 14.65 0 14.65 16-Nov-09 14.65 14.65 14.65 14.65 0 14.65 13-Nov-09 14.65 14.65 14.65 14.65 200 14.65 12-Nov-09 14.95 14.95 14.95 14.95 0 14.95 11-Nov-09 14.95 14.95 14.95 14.95 200 14.95 10-Nov-09 14.35 14.35 14.35 14.35 0 14.35 9-Nov-09 14.35 14.35 14.35 14.35 3,000 14.35 6-Nov-09 13.82 13.82 13.82 13.82 4,000 13.82 5-Nov-09 13.80 13.80 13.80 13.80 600 13.80 4-Nov-09 12.30 12.30 12.30 12.30 0 12.30 3-Nov-09 12.30 12.30 12.30 12.30 0 12.30 2-Nov-09 12.30 12.30 12.30 12.30 0 12.30 30-Oct-09 12.30 12.30 12.30 12.30 400 12.30 29-Oct-09 12.54 12.54 12.54 12.54 0 12.54 28-Oct-09 12.75 12.75 12.54 12.54 500 12.54 27-Oct-09 13.40 13.40 13.40 13.40 0 13.40 26-Oct-09 13.48 13.48 13.40 13.40 11,000 13.40 23-Oct-09 13.44 13.44 13.44 13.44 0 13.44 22-Oct-09 13.58 13.58 13.44 13.44 20,000 13.44 21-Oct-09 13.88 13.88 13.88 13.88 0 13.88 20-Oct-09 13.92 13.92 13.88 13.88 20,000 13.88 19-Oct-09 13.65 13.75 13.65 13.75 10,400 13.75 16-Oct-09 13.75 13.75 13.75 13.75 500 13.75 15-Oct-09 13.90 13.90 13.90 13.90 100 13.90 14-Oct-09 13.74 13.85 13.50 13.85 13,200 13.85 13-Oct-09 13.39 13.41 13.20 13.20 19,900 13.20 12-Oct-09 13.30 13.30 13.00 13.00 12,600 13.00 9-Oct-09 13.20 13.20 13.20 13.20 0 13.20 8-Oct-09 11.40 13.20 11.40 13.20 2,800 13.20 7-Oct-09 13.40 13.40 13.40 13.40 0 13.40 6-Oct-09 13.25 13.40 13.25 13.40 1,800 13.40 5-Oct-09 11.85 11.85 11.85 11.85 500 11.85 2-Oct-09 11.95 11.95 11.95 11.95 0 11.95 1-Oct-09 11.95 11.95 11.95 11.95 3,600 11.95 30-Sep-09 12.35 12.35 12.35 12.35 800 12.35 29-Sep-09 12.30 12.30 12.30 12.30 100 12.30 28-Sep-09 12.10 12.10 12.10 12.10 0 12.10 25-Sep-09 12.10 12.10 12.10 12.10 300 12.10 24-Sep-09 12.75 12.75 12.29 12.50 30,500 12.50 23-Sep-09 12.72 12.72 12.55 12.55 40,000 12.55 22-Sep-09 12.68 12.68 12.68 12.68 10,000 12.68 21-Sep-09 12.28 12.28 12.00 12.00 6,000 12.00 18-Sep-09 12.60 12.60 12.60 12.60 1,000 12.60 17-Sep-09 12.85 12.85 12.85 12.85 0 12.85 16-Sep-09 12.85 12.85 12.85 12.85 100 12.85 15-Sep-09 11.70 11.70 11.70 11.70 0 11.70 14-Sep-09 11.70 11.70 11.70 11.70 800 11.70 11-Sep-09 11.85 11.85 11.85 11.85 0 11.85 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions