Ferro Corp (NY: FOE )

15.35 USD -0.39 (-2.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.50 22.99 22.27 22.88 208,900 +0.53(+2.37%)
Nov 29, 2004 22.42 22.51 21.99 22.35 250,800 -0.07(-0.31%)
Nov 26, 2004 22.38 22.60 22.38 22.42 39,000 -0.06(-0.27%)
Nov 24, 2004 22.05 22.54 22.05 22.48 155,800 +0.38(+1.72%)
Nov 23, 2004 22.15 22.18 21.74 22.10 145,200 -0.05(-0.23%)
Nov 22, 2004 22.05 22.19 21.84 22.15 166,400 +0.17(+0.77%)
Nov 19, 2004 22.10 22.15 21.79 21.98 130,300 -0.12(-0.54%)
Nov 18, 2004 22.25 22.43 21.96 22.10 209,700 -0.24(-1.07%)
Nov 17, 2004 22.20 22.46 22.18 22.34 204,500 +0.35(+1.59%)
Nov 16, 2004 22.42 22.45 21.97 21.99 145,600 -0.33(-1.48%)
Nov 15, 2004 22.69 22.69 22.26 22.32 164,500 -0.28(-1.24%)
Nov 12, 2004 22.41 22.63 22.28 22.60 101,400 +0.12(+0.53%)
Nov 11, 2004 21.90 22.54 21.87 22.48 251,400 +0.58(+2.65%)
Nov 10, 2004 21.90 22.06 21.82 21.90 285,200 -0.10(-0.45%)
Nov 09, 2004 22.15 22.23 21.96 22.00 298,000 -0.15(-0.68%)
Nov 08, 2004 21.92 22.29 21.92 22.15 384,900 +0.23(+1.05%)
Nov 05, 2004 21.95 22.16 21.81 21.92 173,400 +0.13(+0.60%)
Nov 04, 2004 21.35 21.93 21.30 21.79 160,900 +0.37(+1.73%)
Nov 03, 2004 21.50 21.72 21.21 21.42 141,900 +0.26(+1.23%)
Nov 02, 2004 21.16 21.51 21.02 21.16 176,600 +0.01(+0.05%)
Nov 01, 2004 21.00 21.25 20.70 21.15 321,300 +0.08(+0.38%)
Oct 29, 2004 21.09 21.47 20.82 21.07 200,700 +0.03(+0.14%)
Oct 28, 2004 21.28 21.39 20.94 21.04 152,500 -0.48(-2.23%)
Oct 27, 2004 20.82 21.54 20.76 21.52 152,000 +0.71(+3.41%)
Oct 26, 2004 20.62 21.09 20.18 20.81 278,800 +0.09(+0.43%)
Oct 25, 2004 20.60 21.06 20.60 20.72 175,300 +0.04(+0.19%)
Oct 22, 2004 21.09 21.41 20.68 20.68 186,500 -0.51(-2.41%)
Oct 21, 2004 21.08 21.33 20.83 21.19 133,000 +0.12(+0.57%)
Oct 20, 2004 20.82 21.16 20.60 21.07 90,600 +0.20(+0.96%)
Oct 19, 2004 21.18 21.33 20.82 20.87 149,400 -0.28(-1.32%)
Oct 18, 2004 20.98 21.53 20.87 21.15 171,400 +0.07(+0.33%)
Oct 15, 2004 20.67 21.35 20.60 21.08 136,700 +0.46(+2.23%)
Oct 14, 2004 20.47 20.72 20.38 20.62 223,800 +0.20(+0.98%)
Oct 13, 2004 21.05 21.07 20.36 20.42 191,400 -0.58(-2.76%)
Oct 12, 2004 20.88 21.16 20.60 21.00 160,600 +0.12(+0.57%)
Oct 11, 2004 21.00 21.09 20.73 20.88 172,200 -0.07(-0.33%)
Oct 08, 2004 21.23 21.28 20.85 20.95 132,400 -0.28(-1.32%)
Oct 07, 2004 21.74 21.74 21.19 21.23 130,200 -0.71(-3.24%)
Oct 06, 2004 21.93 21.99 21.63 21.94 139,100 +0.15(+0.69%)
Oct 05, 2004 22.09 22.11 21.68 21.79 118,700 -0.15(-0.68%)
Oct 04, 2004 22.61 22.65 21.90 21.94 185,000 -0.52(-2.32%)
Oct 01, 2004 21.81 22.46 21.58 22.46 175,600 +0.65(+2.98%)
Sep 30, 2004 21.75 22.32 21.69 21.81 171,100 -0.04(-0.18%)
Sep 29, 2004 21.20 21.90 21.20 21.85 209,300 +0.65(+3.07%)
Sep 28, 2004 20.73 21.27 20.73 21.20 168,800 +0.48(+2.32%)
Sep 27, 2004 21.28 21.29 20.65 20.72 291,500 -0.78(-3.63%)
Sep 24, 2004 21.17 21.56 21.16 21.50 264,600 +0.38(+1.80%)
Sep 23, 2004 21.19 21.25 20.98 21.12 510,000 -0.07(-0.33%)
Sep 22, 2004 21.64 21.64 21.17 21.19 310,500 -0.50(-2.31%)
Sep 21, 2004 21.51 21.69 21.29 21.69 166,700 +0.38(+1.78%)
Sep 20, 2004 21.88 21.89 21.16 21.31 218,900 -0.57(-2.61%)
Sep 17, 2004 22.00 22.00 21.68 21.88 402,300 +0.12(+0.55%)
Sep 16, 2004 21.10 21.95 21.10 21.76 220,500 +0.61(+2.88%)
Sep 15, 2004 21.02 21.36 20.95 21.15 165,500 +0.13(+0.62%)
Sep 14, 2004 21.12 21.12 20.74 21.02 156,900 -0.08(-0.38%)
Sep 13, 2004 21.25 21.37 21.00 21.10 126,700 -0.05(-0.24%)
Sep 10, 2004 21.39 21.39 21.06 21.15 192,800 -0.24(-1.12%)
Sep 09, 2004 20.84 21.46 20.84 21.39 164,700 +0.62(+2.99%)
Sep 08, 2004 21.40 21.55 20.77 20.77 257,300 -0.60(-2.81%)
Sep 07, 2004 21.14 21.61 21.14 21.37 200,400 +0.23(+1.09%)
Sep 03, 2004 21.34 21.42 21.06 21.14 114,000 -0.15(-0.70%)
Sep 02, 2004 20.85 21.30 20.85 21.29 212,700 +0.49(+2.36%)
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.