Ferro Corp (NY: FOE )

14.90 USD -0.15 (-1.00%)
Streaming Delayed Price Updated: 3:48 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.30 14.36 14.11 14.27 1,620,165 -0.30(-2.06%)
Nov 29, 2010 14.41 14.64 13.85 14.57 1,194,412 +0.01(+0.07%)
Nov 26, 2010 14.51 14.75 14.46 14.56 159,707 -0.16(-1.09%)
Nov 24, 2010 14.55 14.72 14.72 14.72 711,925 +0.35(+2.44%)
Nov 23, 2010 14.27 14.45 13.91 14.37 866,988 -0.12(-0.83%)
Nov 22, 2010 13.72 14.52 13.63 14.49 739,198 +0.57(+4.09%)
Nov 19, 2010 14.06 14.10 13.85 13.92 983,447 -0.14(-1.00%)
Nov 18, 2010 13.95 14.29 13.79 14.06 1,111,530 +0.39(+2.85%)
Nov 17, 2010 14.08 14.08 13.59 13.67 1,066,830 -0.32(-2.29%)
Nov 16, 2010 14.21 14.32 13.75 13.99 1,260,434 -0.36(-2.51%)
Nov 15, 2010 14.51 14.70 14.29 14.35 530,979 -0.08(-0.55%)
Nov 12, 2010 14.92 14.92 14.39 14.43 859,497 -0.65(-4.31%)
Nov 11, 2010 14.90 15.19 14.71 15.08 430,462 -0.03(-0.20%)
Nov 10, 2010 14.82 15.13 14.68 15.11 939,298 +0.35(+2.37%)
Nov 09, 2010 15.18 15.18 14.66 14.76 972,765 -0.04(-0.27%)
Nov 08, 2010 14.85 15.50 14.70 14.80 1,103,695 -0.05(-0.34%)
Nov 05, 2010 14.77 15.40 14.75 14.85 1,085,395 +0.17(+1.16%)
Nov 04, 2010 14.79 14.96 14.40 14.68 1,293,488 +0.38(+2.66%)
Nov 03, 2010 14.17 14.40 13.90 14.30 715,452 +0.11(+0.78%)
Nov 02, 2010 14.20 14.50 14.01 14.19 808,294 +0.19(+1.36%)
Nov 01, 2010 13.79 14.22 13.76 14.00 861,646 +0.28(+2.04%)
Oct 29, 2010 13.21 13.80 13.16 13.72 706,705 +0.38(+2.85%)
Oct 28, 2010 13.81 13.97 13.27 13.34 805,524 -0.34(-2.49%)
Oct 27, 2010 13.48 13.70 13.05 13.68 1,397,012 +0.62(+4.75%)
Oct 25, 2010 13.10 13.34 12.80 13.06 959,603 +0.12(+0.93%)
Oct 22, 2010 13.42 13.43 12.92 12.94 755,645 -0.47(-3.50%)
Oct 21, 2010 13.48 13.83 13.08 13.41 868,457 -0.02(-0.15%)
Oct 20, 2010 12.83 13.61 12.83 13.43 820,623 +0.66(+5.17%)
Oct 19, 2010 12.88 13.18 12.50 12.77 1,226,613 -0.33(-2.52%)
Oct 18, 2010 13.36 13.49 13.00 13.10 727,445 -0.18(-1.36%)
Oct 15, 2010 13.51 13.74 13.17 13.28 939,091 -0.06(-0.45%)
Oct 14, 2010 13.56 13.61 13.16 13.34 812,567 -0.20(-1.48%)
Oct 13, 2010 13.81 13.91 13.48 13.54 838,041 -0.17(-1.24%)
Oct 12, 2010 13.35 13.90 13.10 13.71 1,003,880 +0.34(+2.54%)
Oct 11, 2010 13.64 13.66 13.33 13.37 452,197 -0.25(-1.84%)
Oct 08, 2010 13.62 13.80 13.26 13.62 760,548 +0.21(+1.57%)
Oct 07, 2010 13.52 13.80 13.26 13.41 1,705 +0.02(+0.15%)
Oct 06, 2010 13.24 13.58 13.19 13.39 751,514 +0.07(+0.53%)
Oct 05, 2010 12.80 13.38 12.65 13.32 947,135 +0.74(+5.88%)
Oct 04, 2010 12.96 12.96 12.44 12.58 709,364 -0.40(-3.08%)
Oct 01, 2010 12.98 13.19 12.78 12.98 506,193 +0.09(+0.67%)
Sep 30, 2010 12.89 13.58 12.72 12.89 979,173 -0.22(-1.65%)
Sep 29, 2010 13.58 13.58 13.05 13.11 500 -0.55(-4.03%)
Sep 28, 2010 12.91 13.77 12.62 13.66 804 +0.78(+6.06%)
Sep 27, 2010 12.47 13.00 12.41 12.88 1,108,266 +0.42(+3.37%)
Sep 24, 2010 12.34 12.52 12.34 12.46 693,440 +0.41(+3.40%)
Sep 23, 2010 12.20 12.50 12.00 12.05 3,334 -0.45(-3.60%)
Sep 22, 2010 12.57 12.85 12.20 12.50 858,940 -0.15(-1.19%)
Sep 21, 2010 12.60 12.88 12.45 12.65 849,903 +0.08(+0.64%)
Sep 20, 2010 12.45 12.68 12.14 12.57 1,031,724 +0.15(+1.21%)
Sep 17, 2010 12.42 12.49 11.75 12.42 1,217,737 +0.43(+3.59%)
Sep 15, 2010 11.94 12.11 11.71 11.99 578,480 -0.02(-0.17%)
Sep 14, 2010 12.35 12.35 11.87 12.01 780,486 -0.35(-2.83%)
Sep 13, 2010 12.25 12.48 12.14 12.36 1,430,724 +0.51(+4.30%)
Sep 10, 2010 11.57 12.05 11.37 11.85 1,091,405 +0.36(+3.13%)
Sep 09, 2010 11.77 11.90 11.35 11.49 418,910 +0.02(+0.17%)
Sep 08, 2010 11.69 11.83 11.34 11.47 653,857 -0.13(-1.12%)
Sep 07, 2010 11.80 11.99 11.54 11.60 2,713 -0.26(-2.19%)
Sep 03, 2010 11.83 12.08 11.63 11.86 642,435 +0.19(+1.63%)
Sep 02, 2010 11.63 11.78 11.40 11.67 1,350 +0.07(+0.60%)
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.