Ferro Corp (NY: FOE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.30	13.34	12.86	12.87	172,589	-0.52(-3.88%)
Nov 26, 2014	13.29	13.39	13.39	13.39	321,800	+0.13(+0.98%)
Nov 25, 2014	13.51	13.54	13.25	13.26	186,933	-0.26(-1.92%)
Nov 24, 2014	13.42	13.53	13.30	13.52	214,854	+0.12(+0.90%)
Nov 21, 2014	13.74	13.84	13.38	13.40	205,090	-0.08(-0.59%)
Nov 20, 2014	13.16	13.49	13.16	13.48	216,106	+0.22(+1.66%)
Nov 19, 2014	13.63	13.63	13.14	13.26	313,967	-0.36(-2.64%)
Nov 18, 2014	13.34	13.72	13.28	13.62	546,623	+0.31(+2.33%)
Nov 17, 2014	13.04	13.58	13.00	13.31	697,330	+0.43(+3.34%)
Nov 14, 2014	12.99	12.99	12.60	12.88	410,609	-0.11(-0.85%)
Nov 13, 2014	13.16	13.23	12.93	12.99	269,428	-0.15(-1.14%)
Nov 12, 2014	12.88	13.16	12.88	13.14	360,607	+0.16(+1.23%)
Nov 11, 2014	12.92	13.00	12.79	12.98	206,274	+0.06(+0.46%)
Nov 10, 2014	12.85	12.98	12.78	12.92	323,696	+0.07(+0.54%)
Nov 07, 2014	13.16	13.19	12.77	12.85	541,961	-0.29(-2.21%)
Nov 06, 2014	12.91	13.20	12.91	13.14	310,321	+0.24(+1.86%)
Nov 05, 2014	12.73	13.10	12.67	12.90	353,855	+0.25(+1.98%)
Nov 04, 2014	12.94	13.08	12.63	12.65	487,179	-0.35(-2.69%)
Nov 03, 2014	13.18	13.21	12.95	13.00	404,197	-0.12(-0.91%)
Oct 31, 2014	13.42	13.44	12.99	13.12	1,033,707	-0.04(-0.30%)
Oct 30, 2014	12.94	13.44	12.86	13.16	665,791	+0.20(+1.54%)
Oct 29, 2014	12.90	13.17	12.79	12.96	745,827	+0.04(+0.31%)
Oct 28, 2014	12.85	12.92	12.45	12.92	874,778	+0.22(+1.73%)
Oct 27, 2014	12.75	12.77	12.90	12.70	652,688	-0.20(-1.55%)
Oct 24, 2014	13.10	13.14	12.72	12.90	447,603	-0.22(-1.68%)
Oct 23, 2014	12.89	13.16	12.85	13.12	528,016	+0.39(+3.06%)
Oct 22, 2014	13.25	13.34	12.71	12.73	332,101	-0.49(-3.71%)
Oct 21, 2014	13.33	13.50	13.18	13.22	319,146	+0.04(+0.30%)
Oct 20, 2014	12.66	13.21	12.66	13.18	489,151	+0.51(+4.03%)
Oct 17, 2014	12.72	12.99	12.59	12.67	524,486	+0.12(+0.96%)
Oct 16, 2014	12.19	12.63	12.13	12.55	691,544	+0.16(+1.29%)
Oct 15, 2014	12.00	12.49	11.53	12.39	834,576	+0.21(+1.72%)
Oct 14, 2014	12.07	12.34	11.81	12.18	749,585	+0.22(+1.84%)
Oct 13, 2014	12.70	12.73	11.94	11.96	931,168	-0.71(-5.60%)
Oct 10, 2014	13.10	13.31	12.63	12.67	834,772	-0.52(-3.94%)
Oct 09, 2014	14.12	14.20	13.19	13.19	846,390	-0.97(-6.85%)
Oct 08, 2014	13.78	14.18	13.47	14.16	397,865	+0.31(+2.24%)
Oct 07, 2014	14.17	14.25	13.83	13.85	456,967	-0.40(-2.81%)
Oct 06, 2014	14.33	14.46	14.24	14.25	489,469	-0.06(-0.42%)
Oct 03, 2014	14.47	14.51	14.23	14.31	346,382	+0.02(+0.14%)
Oct 02, 2014	14.21	14.41	14.03	14.29	951,566	+0.06(+0.42%)
Oct 01, 2014	14.51	14.51	14.19	14.23	536,555	-0.26(-1.79%)
Sep 30, 2014	14.82	14.82	14.42	14.49	604,262	-0.32(-2.16%)
Sep 29, 2014	14.70	14.90	14.61	14.81	331,177	-0.07(-0.47%)
Sep 26, 2014	14.60	14.96	14.54	14.88	395,112	+0.28(+1.92%)
Sep 25, 2014	14.91	14.95	14.47	14.60	608,716	-0.35(-2.34%)
Sep 24, 2014	14.85	15.13	14.76	14.95	1,072,524	+0.18(+1.22%)
Sep 23, 2014	14.68	14.87	14.53	14.77	1,138,703	+0.52(+3.65%)
Sep 22, 2014	13.71	14.35	13.70	14.25	902,103	+0.81(+6.03%)
Sep 19, 2014	13.58	13.68	13.28	13.44	566,428	-0.16(-1.18%)
Sep 18, 2014	13.53	13.66	13.42	13.60	242,769	+0.11(+0.82%)
Sep 17, 2014	13.65	13.80	13.44	13.49	359,835	-0.12(-0.88%)
Sep 16, 2014	13.58	13.74	13.45	13.61	338,181	-0.02(-0.15%)
Sep 15, 2014	13.77	13.81	13.44	13.63	310,822	-0.13(-0.94%)
Sep 12, 2014	13.69	13.84	13.55	13.76	453,805	+0.07(+0.51%)
Sep 11, 2014	13.51	13.78	13.44	13.69	938,589	+0.09(+0.66%)
Sep 10, 2014	13.10	13.75	13.05	13.60	704,883	+0.52(+3.98%)
Sep 09, 2014	13.25	13.37	12.98	13.08	458,534	-0.17(-1.28%)
Sep 08, 2014	12.87	13.41	12.81	13.25	522,320	+0.36(+2.79%)
Sep 05, 2014	12.87	13.05	12.45	12.89	2,201,788	-0.05(-0.39%)
Sep 04, 2014	13.40	13.40	12.91	12.94	607,129	-0.46(-3.43%)
Sep 03, 2014	13.71	13.76	13.38	13.40	382,468	-0.20(-1.47%)

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.