FUR.AS: Fugro N.V. Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 49.1524

CLOSE 49.0449

Low

LOW 12.88

High

HIGH 72.44

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	64.61	64.81	63.46	63.54
01/03/2014	63.66	64.08	63.51	63.99
01/06/2014	63.99	64.34	63.02	63.2
01/07/2014	63.2	63.32	62.95	63.12
01/08/2014	63.08	63.23	62.55	62.76
01/09/2014	62.96	63.72	62.76	62.96
01/10/2014	63.19	63.41	62.96	63.26
01/13/2014	63.19	63.51	63.04	63.3
01/14/2014	62.86	63.58	62.68	63.45
01/15/2014	63.62	63.95	63.59	63.81
01/16/2014	63.74	63.91	62.66	62.69
01/17/2014	62.61	62.91	62.48	62.84
01/20/2014	62.55	63.19	62.55	63.02
01/21/2014	62.91	63.14	62.44	62.48
01/22/2014	62.41	62.75	62.15	62.18
01/23/2014	62.12	62.93	61.09	61.43
01/24/2014	61.53	61.68	59.89	60.03
01/27/2014	59.84	60.42	59.77	60.18
01/28/2014	60.21	60.35	59.07	59.9
01/29/2014	60.2	60.82	59.24	59.78
01/30/2014	59.65	59.84	58.33	58.47
01/31/2014	58.33	58.33	56.74	57.67
02/03/2014	57.32	58.36	56.94	57.04
02/04/2014	56.61	57.7	56.37	57.64
02/05/2014	57.46	57.61	56.72	56.78
02/06/2014	57.11	57.46	56.48	57.3
02/07/2014	57.41	57.94	56.92	57.84
02/10/2014	58.35	59.5	58.22	59.12
02/11/2014	59.17	59.85	59.03	59.2
02/12/2014	59.2	59.66	59.2	59.26
02/13/2014	59.46	59.58	58.83	59.06
02/14/2014	59.81	60.42	59.56	60.31
02/17/2014	60.39	60.62	60.01	60.13
02/18/2014	60.17	60.33	59.61	59.91
02/19/2014	59.74	60.56	59.74	60.56
02/20/2014	59.9	61.91	59.9	61.79
02/21/2014	62.12	62.41	61.95	62.41
02/24/2014	61.99	63.16	61.99	63.07
02/25/2014	62.8	63.48	62.62	63.25
02/26/2014	63.45	63.68	62.96	63.48
02/27/2014	63.55	63.61	61.77	61.88
02/28/2014	62.06	62.7	61.95	62.56
03/03/2014	61.55	62.03	60.03	60.1
03/04/2014	60.71	62.18	59.89	62.12
03/05/2014	62.04	62.07	60.61	60.8
03/06/2014	60.93	62.3	60.91	61.94
03/07/2014	57.64	61.01	56.94	60.66
03/10/2014	60.29	60.85	59.23	60.1
03/11/2014	60.01	60.46	59.36	59.98
03/12/2014	59.46	59.95	59.13	59.23
03/13/2014	59.12	59.38	58.08	58.13
03/14/2014	57.95	58.06	57.45	57.5
03/17/2014	57.51	58.08	57.44	57.89
03/18/2014	57.94	58.93	57.35	58.91
03/19/2014	58.83	60.12	58.74	59.87
03/20/2014	59.45	60.65	59.31	60.46
03/21/2014	60.73	61.95	60.62	61.48
03/24/2014	61.45	61.59	60.97	61.31
03/25/2014	61.29	62.67	61.29	62.58
03/26/2014	62.86	64.06	62.61	63.97
03/27/2014	63.71	64.71	63.28	64.71
03/28/2014	64.72	65.52	64.26	65.24
03/31/2014	65.56	66.48	65.33	66.31
04/01/2014	66.25	66.48	65.33	65.51
04/02/2014	65.52	66.38	65.52	65.98
04/03/2014	66.14	66.71	66.11	66.42
04/04/2014	66.41	66.8	66.37	66.58
04/07/2014	66.05	66.7	65.85	66.61
04/08/2014	66.39	67.15	66.37	67.03
04/09/2014	67.17	67.66	67	67.26
04/10/2014	67.43	67.93	66.69	67
04/11/2014	66.31	66.44	65.23	66
04/14/2014	65.41	67.29	65.34	67.15
04/15/2014	67.23	67.38	66.38	66.54
04/16/2014	66.88	67.66	66.48	67.49
04/17/2014	67.6	67.66	66.86	67.55
04/22/2014	67.69	68.91	67.55	68.75
04/23/2014	68.66	69.08	68.31	69.01
04/24/2014	69.08	70.33	68.97	69.36
04/25/2014	69.25	69.25	68.26	68.57
04/28/2014	68.34	69.46	68.34	69.27
04/29/2014	69.29	70.55	69.04	70.55
04/30/2014	70.26	70.89	70.14	70.89
05/02/2014	71.18	72.44	70.18	70.2
05/05/2014	70.19	70.25	68.14	68.52
05/06/2014	65	65.04	61.72	63.59
05/07/2014	63.14	64.16	62.56	63.95
05/08/2014	62.09	62.09	60.98	61.08
05/09/2014	60.93	61.34	60.72	61.08
05/12/2014	61.3	61.78	60.82	61.57
05/13/2014	61.8	62.08	61.4	61.59
05/14/2014	61.78	62.32	61.47	62.32
05/15/2014	62.09	62.47	61.41	61.78
05/16/2014	62.01	62.44	61.33	61.49
05/19/2014	61.66	62.69	61.66	62.28
05/20/2014	62.5	62.5	61.57	61.94
05/21/2014	62.08	62.4	61.63	62.4
05/22/2014	62.61	62.96	62.13	62.65
05/23/2014	62.64	63.1	62.58	62.93
05/26/2014	63.14	63.51	62.96	63.12
05/27/2014	62.99	63.36	62.49	63.19
05/28/2014	62.99	63.01	61.74	62.22
05/29/2014	62.05	62.62	61.74	62.52
05/30/2014	62.62	62.92	62.39	62.88
06/02/2014	63.02	63.13	62.52	62.55
06/03/2014	62.73	62.94	62.56	62.8
06/04/2014	62.7	62.87	61.75	62.43
06/05/2014	62.4	63.68	61.83	63.42
06/06/2014	63.57	63.85	63.15	63.35
06/09/2014	63.44	64.5	63.23	64.2
06/10/2014	63.85	64.59	63.85	64.41
06/11/2014	64.4	64.4	63.68	63.85
06/12/2014	63.81	64.8	63.74	64.6
06/13/2014	64.66	66.09	64.63	65.64
06/16/2014	65.67	66.42	65.66	66.05
06/17/2014	66.56	67.27	66.28	66.84
06/18/2014	67.06	67.27	66.05	66.11
06/19/2014	66.41	66.57	65.92	66.26
06/20/2014	66.05	66.48	65.99	66.11
06/23/2014	66.25	66.41	65.79	66.03
06/24/2014	66.11	66.26	65.27	65.41
06/25/2014	64.87	65.01	63.8	64.03
06/26/2014	63.8	63.85	61.98	62.14
06/27/2014	62	62.35	61.5	61.8
06/30/2014	61.89	62.32	61.74	62.12
07/01/2014	62.18	62.36	62	62.22
07/02/2014	62.51	62.51	61.74	62
07/03/2014	62.1	62.38	61.89	62
07/04/2014	61.88	62.04	61.55	61.63
07/07/2014	61.34	61.4	60.86	60.96
07/08/2014	60.9	61.03	59.86	60.19
07/09/2014	60.12	60.68	60.12	60.56
07/10/2014	49.29	50.78	47.97	48.77
07/11/2014	49.26	49.31	48.62	48.75
07/14/2014	48.92	49.26	48.7	49.08
07/15/2014	49.03	49.56	48.91	48.98
07/16/2014	49.1	49.5	49.08	49.33
07/17/2014	49.32	49.33	48.14	48.24
07/18/2014	47.84	48.06	47.56	47.82
07/21/2014	47.84	47.84	47.23	47.39
07/22/2014	47.62	47.97	47.3	47.79
07/23/2014	47.75	47.96	47.18	47.26
07/24/2014	47.16	47.28	45.57	45.71
07/25/2014	45.67	45.74	44.02	44.42
07/28/2014	44.6	44.65	42.94	43.08
07/29/2014	43.1	43.49	41.48	43.25
07/30/2014	43.09	43.5	42.38	43.2
07/31/2014	43.36	43.51	42.39	42.81
08/01/2014	42.84	43.4	42.64	43.27
08/04/2014	43.52	43.71	42.68	42.85
08/05/2014	43.08	43.48	42.65	42.85
08/06/2014	43.02	43.05	42.33	42.5
08/07/2014	42.54	42.94	42.04	42.48
08/08/2014	42.01	42.35	41.25	42.07
08/11/2014	42.06	45.74	41.45	45.24
08/12/2014	44.73	44.73	40.37	40.73
08/13/2014	40.88	41.17	39.84	40.31
08/14/2014	40.34	40.86	39.96	40.66
08/15/2014	40.96	42.73	40.94	41.75
08/18/2014	42.33	42.53	41.93	41.98
08/19/2014	42.04	42.1	41.61	41.8
08/20/2014	42.71	43.98	42.47	42.9
08/21/2014	42.95	43.34	42.53	42.63
08/22/2014	42.71	42.71	41.43	41.69
08/25/2014	41.85	41.85	41.28	41.35
08/26/2014	41.32	41.9	41	41.83
08/27/2014	41.82	42.07	41.42	41.78
08/28/2014	41.72	42.03	40.92	40.95
08/29/2014	41.22	41.22	40.42	41.01
09/01/2014	41.17	41.19	40.69	40.84
09/02/2014	41.02	42.16	40.74	40.85
09/03/2014	41.03	41.35	40.76	41.17
09/04/2014	41.15	41.55	40.78	41.34
09/05/2014	41.16	41.54	40.84	41
09/08/2014	41	41.1	40.23	40.32
09/09/2014	40.37	40.8	40.22	40.57
09/10/2014	40.63	40.77	39.94	39.97
09/11/2014	40.11	40.11	39.07	39.18
09/12/2014	39.15	39.36	38.75	38.81
09/15/2014	38.6	38.6	36.79	37.74
09/16/2014	37.87	38.29	37.61	37.85
09/17/2014	38.09	38.27	37.13	37.15
09/18/2014	37.36	37.6	36.9	37.28
09/19/2014	37.47	37.85	35.89	35.98
09/22/2014	35.72	35.89	34.62	34.78
09/23/2014	34.64	34.69	33.38	33.87
09/24/2014	33.8	34.66	33.43	34.53
09/25/2014	34.76	35.23	33.84	34
09/26/2014	33.93	34.07	33.23	33.61
09/29/2014	33.78	34.87	33.42	34.39
09/30/2014	34.53	35.73	34.3	35.6
10/01/2014	35.51	35.59	34.02	34.27
10/02/2014	34	34.06	32.57	32.59
10/03/2014	32.97	33.72	32.88	33.22
10/06/2014	33.36	33.61	32.78	33.41
10/07/2014	33.22	33.75	32.88	33.09
10/08/2014	32.86	33.62	32.69	32.89
10/09/2014	33.46	33.58	32.94	33.39
10/10/2014	33	33.11	31.03	31.12
10/13/2014	30.75	32.22	30.55	31.49
10/14/2014	31.34	32.24	30.9	31.33
10/15/2014	31.33	32.11	29.83	30.11
10/16/2014	30.46	30.93	28.38	29.39
10/17/2014	29.7	30.48	29.7	30.23
10/20/2014	30.46	31.1	29.8	29.85
10/21/2014	30	31.96	29.53	31.74
10/22/2014	32.04	32.06	30.92	30.99
10/23/2014	30.46	30.48	29.03	29.42
10/24/2014	29.42	29.61	28.46	28.99
10/27/2014	30.4	30.43	28.9	28.99
10/28/2014	29.12	29.39	28.99	29.2
10/29/2014	25.26	25.74	21.12	21.42
10/30/2014	21.54	22.03	17.63	17.75
10/31/2014	17.98	18.07	15.47	16.37
11/03/2014	16.48	16.92	15.13	15.3
11/04/2014	15.3	15.44	12.88	13.47
11/05/2014	13.53	15.12	13.07	14.97
11/06/2014	15.75	20.77	15.63	19.68
11/07/2014	20.65	21.62	18.65	20.91
11/10/2014	29.12	31.2	25.14	31.2
11/11/2014	30.43	30.43	26.84	28.24
11/12/2014	27.5	29.03	27.11	28.67
11/13/2014	28.59	28.96	27.86	28.07
11/14/2014	28.09	35.63	27.71	33.88
11/17/2014	33.65	34.01	31.29	31.85
11/18/2014	32.16	32.92	30.31	31.57
11/19/2014	31.21	31.47	30.41	30.58
11/20/2014	31.82	33.06	31.24	32.02
11/21/2014	32.16	32.61	31.64	32.1
11/24/2014	32.12	32.16	30.48	30.68
11/25/2014	30.47	30.52	29.05	29.72
11/26/2014	29.64	29.68	27.96	29.27
11/27/2014	29.12	29.17	27.75	27.82
11/28/2014	27.63	28.03	27.05	27.38
12/01/2014	27	27.28	26.17	26.55
12/02/2014	26.68	28.15	26.56	27.69
12/03/2014	27.92	28.36	27.43	27.7
12/04/2014	27.8	27.8	26.81	26.81
12/05/2014	26.94	27.09	25.75	25.9
12/08/2014	25.82	26.05	24.81	24.89
12/09/2014	24.14	25.69	23.79	25.32
12/10/2014	25.31	25.35	22.08	22.51
12/11/2014	22.34	23.18	22.05	23.04
12/12/2014	22.81	24.59	22.37	23.77
12/15/2014	23.77	24.45	22.83	22.99
12/16/2014	22.89	23.99	22.29	23.34
12/17/2014	22.99	23.64	22.53	23.61
12/18/2014	24.13	25.2	23.77	24.22
12/19/2014	24.67	24.8	23.64	24.49
12/22/2014	24.73	25.33	23.62	23.83
12/23/2014	24.1	25.04	23.5	24.84
12/24/2014	25.03	25.43	24.81	25.14
12/29/2014	25.26	25.3	24.6	25.1
12/30/2014	24.91	24.96	24.39	24.63
12/31/2014	24.91	25.96	24.76	25.64

Menu

Create your free account now!

FUR.AS: Fugro N.V. Historical Data

2014 Historical Chart

Average

Low

High