REC.MI: Recordati Industria Chimica e Farmaceutica S.p.A. Historical Data

2011 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 6.7218

CLOSE 6.7179

Low

LOW 5.26

High

HIGH 7.82

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	7.1	7.15	7.06	7.09
01/04/2011	7.12	7.15	7.01	7.06
01/05/2011	7.07	7.08	6.94	7
01/06/2011	7	7.07	6.96	7.07
01/07/2011	7.01	7.1	6.99	7.05
01/10/2011	7.05	7.12	6.99	7.05
01/11/2011	7.05	7.05	6.96	7.05
01/12/2011	7.05	7.05	6.95	6.99
01/13/2011	6.96	7	6.78	6.87
01/14/2011	6.84	6.88	6.77	6.82
01/17/2011	6.81	6.86	6.67	6.79
01/18/2011	6.77	6.79	6.67	6.79
01/19/2011	6.78	6.79	6.7	6.72
01/20/2011	6.69	6.73	6.63	6.65
01/21/2011	6.67	6.69	6.62	6.66
01/24/2011	6.66	6.7	6.6	6.61
01/25/2011	6.6	6.68	6.6	6.67
01/26/2011	6.69	6.73	6.62	6.62
01/27/2011	6.65	6.69	6.6	6.67
01/28/2011	6.68	6.71	6.65	6.68
01/31/2011	6.68	6.69	6.58	6.63
02/01/2011	6.63	6.67	6.61	6.66
02/02/2011	6.65	6.71	6.64	6.7
02/03/2011	6.66	6.77	6.66	6.72
02/04/2011	6.77	6.79	6.71	6.73
02/07/2011	6.73	6.82	6.72	6.81
02/08/2011	6.79	6.83	6.73	6.75
02/09/2011	6.77	6.83	6.67	6.8
02/10/2011	6.82	6.82	6.63	6.65
02/11/2011	6.66	6.74	6.61	6.73
02/14/2011	6.75	6.8	6.73	6.8
02/15/2011	6.81	6.84	6.79	6.82
02/16/2011	6.8	6.83	6.74	6.8
02/17/2011	6.8	6.85	6.78	6.8
02/18/2011	6.83	6.86	6.79	6.86
02/21/2011	6.86	6.9	6.77	6.77
02/22/2011	6.77	6.78	6.64	6.7
02/23/2011	6.7	6.83	6.66	6.79
02/24/2011	6.73	6.79	6.69	6.72
02/25/2011	6.76	6.79	6.73	6.77
02/28/2011	6.75	6.9	6.73	6.78
03/01/2011	6.81	6.85	6.43	6.69
03/02/2011	6.63	6.69	6.58	6.65
03/03/2011	6.64	6.69	6.6	6.69
03/04/2011	6.7	6.77	6.7	6.72
03/07/2011	6.71	6.76	6.68	6.75
03/08/2011	6.74	6.8	6.74	6.77
03/09/2011	6.8	6.87	6.79	6.85
03/10/2011	6.83	6.9	6.81	6.86
03/11/2011	6.84	6.95	6.84	6.9
03/14/2011	6.88	6.91	6.82	6.82
03/15/2011	6.76	6.76	6.62	6.72
03/16/2011	6.73	6.81	6.67	6.67
03/17/2011	6.69	6.73	6.65	6.7
03/18/2011	6.71	6.84	6.7	6.78
03/21/2011	6.84	6.86	6.75	6.85
03/22/2011	6.8	6.98	6.8	6.92
03/23/2011	6.91	6.97	6.9	6.94
03/24/2011	6.96	7.01	6.92	6.98
03/25/2011	7	7.01	6.91	6.97
03/28/2011	6.98	7.08	6.93	7.08
03/29/2011	7.06	7.1	7	7.1
03/30/2011	7.09	7.11	7.06	7.1
03/31/2011	7.1	7.12	7.05	7.1
04/01/2011	7.1	7.13	7.1	7.13
04/04/2011	7.13	7.19	7.1	7.17
04/05/2011	7.17	7.19	7.13	7.18
04/06/2011	7.2	7.22	7.16	7.19
04/07/2011	7.2	7.2	7.14	7.17
04/08/2011	7.19	7.25	7.18	7.23
04/11/2011	7.25	7.25	7.18	7.24
04/12/2011	7.2	7.2	7.06	7.09
04/13/2011	7.14	7.17	7.07	7.08
04/14/2011	7.05	7.11	7.05	7.06
04/15/2011	7.07	7.12	7.04	7.1
04/18/2011	6.87	7.02	6.81	6.86
04/19/2011	6.87	6.98	6.87	6.98
04/20/2011	7	7.07	7	7.06
04/21/2011	7.05	7.15	7.05	7.15
04/26/2011	7.1	7.18	7.07	7.14
04/27/2011	7.14	7.25	7.08	7.18
04/28/2011	7.18	7.2	7.09	7.15
04/29/2011	7.15	7.17	7.11	7.15
05/02/2011	7.14	7.24	7.14	7.22
05/03/2011	7.22	7.22	7.18	7.2
05/04/2011	7.2	7.22	7.15	7.17
05/05/2011	7.16	7.2	7.13	7.18
05/06/2011	7.16	7.28	7.12	7.26
05/09/2011	7.2	7.22	7.15	7.21
05/10/2011	7.22	7.25	7.2	7.25
05/11/2011	7.25	7.26	7.22	7.26
05/12/2011	7.23	7.3	7.21	7.3
05/13/2011	7.3	7.33	7.24	7.32
05/16/2011	7.3	7.59	7.27	7.54
05/17/2011	7.53	7.55	7.36	7.38
05/18/2011	7.42	7.58	7.35	7.56
05/19/2011	7.56	7.59	7.45	7.53
05/20/2011	7.54	7.57	7.45	7.52
05/23/2011	7.5	7.52	7.36	7.47
05/24/2011	7.48	7.53	7.46	7.53
05/25/2011	7.51	7.6	7.46	7.53
05/26/2011	7.57	7.69	7.53	7.59
05/27/2011	7.63	7.72	7.6	7.66
05/30/2011	7.71	7.71	7.52	7.6
05/31/2011	7.6	7.73	7.54	7.67
06/01/2011	7.7	7.82	7.61	7.81
06/02/2011	7.76	7.79	7.66	7.68
06/03/2011	7.7	7.75	7.61	7.73
06/06/2011	7.71	7.78	7.52	7.64
06/07/2011	7.64	7.68	7.52	7.54
06/08/2011	7.55	7.64	7.48	7.59
06/09/2011	7.58	7.59	7.46	7.55
06/10/2011	7.54	7.54	7.35	7.4
06/13/2011	7.38	7.38	7.3	7.33
06/14/2011	7.31	7.46	7.3	7.43
06/15/2011	7.43	7.43	7.19	7.21
06/16/2011	7.2	7.29	7.13	7.28
06/17/2011	7.28	7.32	7.06	7.29
06/20/2011	7.25	7.32	7.11	7.21
06/21/2011	7.21	7.34	7.18	7.31
06/22/2011	7.3	7.3	7.23	7.28
06/23/2011	7.23	7.29	7.13	7.17
06/24/2011	7.22	7.22	6.98	7.13
06/27/2011	7.08	7.32	7.01	7.3
06/28/2011	7.29	7.49	7.28	7.48
06/29/2011	7.49	7.52	7.43	7.51
06/30/2011	7.54	7.6	7.42	7.59
07/01/2011	7.55	7.71	7.35	7.61
07/04/2011	7.79	7.79	7.6	7.65
07/05/2011	7.7	7.79	7.63	7.7
07/06/2011	7.68	7.7	7.51	7.65
07/07/2011	7.61	7.68	7.59	7.66
07/08/2011	7.68	7.68	7.52	7.58
07/11/2011	7.5	7.56	7.26	7.35
07/12/2011	7.17	7.26	6.85	7.22
07/13/2011	7.26	7.36	7.2	7.3
07/14/2011	7.3	7.34	7.24	7.3
07/15/2011	7.22	7.34	7.22	7.27
07/18/2011	7.27	7.29	7.15	7.18
07/19/2011	7.16	7.28	7.16	7.24
07/20/2011	7.22	7.26	7.18	7.24
07/21/2011	7.24	7.37	7.2	7.29
07/22/2011	7.33	7.39	7.27	7.27
07/25/2011	7.3	7.38	7.21	7.36
07/26/2011	7.4	7.44	7.26	7.27
07/27/2011	7.31	7.41	7.21	7.22
07/28/2011	7.2	7.76	7.17	7.63
07/29/2011	7.5	7.62	7.41	7.6
08/01/2011	7.6	7.65	7.31	7.47
08/02/2011	7.45	7.51	7.24	7.32
08/03/2011	7.24	7.29	7.05	7.11
08/04/2011	7.2	7.28	6.82	6.97
08/05/2011	6.9	7.08	6.72	6.86
08/08/2011	6.81	7.09	6.58	6.58
08/09/2011	6.52	6.66	6.09	6.56
08/10/2011	6.63	6.75	6.4	6.46
08/11/2011	6.5	6.69	6.32	6.55
08/12/2011	6.54	6.76	6.44	6.72
08/16/2011	6.6	6.72	6.38	6.58
08/17/2011	6.58	6.84	6.43	6.8
08/18/2011	6.68	6.77	6.41	6.49
08/19/2011	6.52	6.52	6.26	6.36
08/22/2011	6.27	6.62	6.27	6.48
08/23/2011	6.55	6.68	6.46	6.53
08/24/2011	6.63	6.72	6.55	6.64
08/25/2011	6.65	6.71	6.5	6.51
08/26/2011	6.56	6.64	6.41	6.53
08/29/2011	6.58	6.63	6.54	6.61
08/30/2011	6.65	6.74	6.6	6.68
08/31/2011	6.72	6.91	6.65	6.74
09/01/2011	6.74	6.83	6.69	6.8
09/02/2011	6.73	6.8	6.67	6.71
09/05/2011	6.67	6.72	6.31	6.43
09/06/2011	6.38	6.63	6.38	6.51
09/07/2011	6.55	6.78	6.55	6.72
09/08/2011	6.75	6.75	6.49	6.73
09/09/2011	6.71	6.77	6.53	6.55
09/12/2011	6.45	6.45	6.24	6.35
09/13/2011	6.42	6.49	6.24	6.45
09/14/2011	6.37	6.53	6.3	6.37
09/15/2011	6.4	6.63	6.38	6.53
09/16/2011	6.57	6.57	6.28	6.32
09/19/2011	6.25	6.36	6.06	6.18
09/20/2011	6.15	6.29	6.12	6.28
09/21/2011	6.3	6.38	6.2	6.3
09/22/2011	6.2	6.23	5.97	5.97
09/23/2011	6.04	6.04	5.9	5.96
09/26/2011	5.93	6.12	5.91	6.09
09/27/2011	6.15	6.32	6.12	6.29
09/28/2011	6.24	6.47	6.24	6.4
09/29/2011	6.45	6.55	6.38	6.47
09/30/2011	6.41	6.54	6.39	6.54
10/03/2011	6.46	6.51	6.4	6.45
10/04/2011	6.42	6.42	6.26	6.27
10/05/2011	6.39	6.43	6.22	6.36
10/06/2011	6.44	6.52	6.37	6.52
10/07/2011	6.5	6.56	6.4	6.4
10/10/2011	6.43	6.6	6.37	6.54
10/11/2011	6.5	6.6	6.47	6.53
10/12/2011	6.55	6.63	6.37	6.53
10/13/2011	6.54	6.56	6.43	6.49
10/14/2011	6.52	6.61	6.44	6.54
10/17/2011	6.56	6.65	6.37	6.39
10/18/2011	6.36	6.5	6.31	6.44
10/19/2011	6.45	6.46	6.36	6.37
10/20/2011	6.33	6.38	6.3	6.31
10/21/2011	6.36	6.45	6.31	6.44
10/24/2011	6.49	6.49	6.28	6.33
10/25/2011	6.31	6.45	6.3	6.35
10/26/2011	6.45	6.52	6.31	6.31
10/27/2011	6.45	6.49	6.34	6.35
10/28/2011	6.42	6.42	6.31	6.32
10/31/2011	6.32	6.39	6.27	6.31
11/01/2011	6.24	6.27	5.92	6.02
11/02/2011	6.08	6.11	5.94	5.98
11/03/2011	5.92	6.06	5.83	6.06
11/04/2011	6.09	6.19	6	6.04
11/07/2011	6	6.04	5.89	6
11/08/2011	6	6.14	5.97	6.02
11/09/2011	6.11	6.12	5.34	5.62
11/10/2011	5.56	5.69	5.51	5.6
11/11/2011	5.6	5.85	5.6	5.85
11/14/2011	5.87	5.95	5.73	5.79
11/15/2011	5.79	5.86	5.72	5.81
11/16/2011	5.8	5.9	5.75	5.84
11/17/2011	5.86	5.88	5.79	5.83
11/18/2011	5.8	5.87	5.62	5.67
11/21/2011	5.55	5.55	5.37	5.39
11/22/2011	5.4	5.44	5.26	5.39
11/23/2011	5.36	5.53	5.29	5.35
11/24/2011	5.43	5.43	5.33	5.41
11/25/2011	5.38	5.43	5.31	5.4
11/28/2011	5.45	5.55	5.4	5.55
11/29/2011	5.55	5.6	5.5	5.55
11/30/2011	5.49	5.7	5.49	5.7
12/01/2011	5.67	5.77	5.65	5.69
12/02/2011	5.75	5.78	5.66	5.68
12/05/2011	5.74	5.83	5.71	5.74
12/06/2011	5.72	5.8	5.64	5.68
12/07/2011	5.72	5.72	5.63	5.69
12/08/2011	5.69	5.74	5.6	5.6
12/09/2011	5.58	5.73	5.58	5.61
12/12/2011	5.58	5.65	5.52	5.53
12/13/2011	5.52	5.56	5.41	5.53
12/14/2011	5.49	5.54	5.47	5.48
12/15/2011	5.54	5.54	5.44	5.47
12/16/2011	5.5	5.55	5.4	5.42
12/19/2011	5.41	5.58	5.41	5.51
12/20/2011	5.48	5.6	5.38	5.55
12/21/2011	5.58	5.67	5.56	5.56
12/22/2011	5.61	5.67	5.56	5.57
12/23/2011	5.59	5.61	5.53	5.61
12/27/2011	5.59	5.61	5.55	5.58
12/28/2011	5.55	5.67	5.55	5.59
12/29/2011	5.58	5.64	5.55	5.56
12/30/2011	5.61	5.62	5.56	5.59

Menu

Create your free account now!

REC.MI: Recordati Industria Chimica e Farmaceutica S.p.A. Historical Data

2011 Historical Chart

Average

Low

High