Ferro Corp (NY: FOE )

16.99 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 22.86 22.88 22.57 22.70 81,400 -0.26(-1.13%)
Nov 26, 2003 22.16 23.08 22.12 22.96 587,900 +0.87(+3.94%)
Nov 25, 2003 21.94 22.24 21.94 22.09 328,500 +0.20(+0.91%)
Nov 24, 2003 21.04 21.89 21.01 21.89 351,000 +0.95(+4.54%)
Nov 21, 2003 21.06 21.22 20.93 20.94 81,300 -0.12(-0.57%)
Nov 20, 2003 21.00 21.31 20.99 21.06 167,800 -0.01(-0.05%)
Nov 19, 2003 20.85 21.21 20.77 21.07 135,600 +0.17(+0.81%)
Nov 18, 2003 21.02 21.20 20.85 20.90 154,800 -0.20(-0.95%)
Nov 17, 2003 20.97 21.10 20.62 21.10 277,200 +0.07(+0.33%)
Nov 14, 2003 21.30 21.59 21.01 21.03 223,300 -0.06(-0.28%)
Nov 13, 2003 21.00 21.22 20.93 21.09 137,300 +0.04(+0.19%)
Nov 12, 2003 20.60 21.05 20.60 21.05 234,700 +0.33(+1.59%)
Nov 11, 2003 20.60 20.73 20.50 20.72 252,500 +0.12(+0.58%)
Nov 10, 2003 21.00 20.99 20.58 20.60 306,000 -0.40(-1.90%)
Nov 07, 2003 21.10 21.14 20.91 21.00 213,700 -0.05(-0.24%)
Nov 06, 2003 20.85 21.07 20.69 21.05 241,500 +0.20(+0.96%)
Nov 05, 2003 20.58 20.87 20.58 20.85 241,800 +0.17(+0.82%)
Nov 04, 2003 20.58 20.79 20.58 20.68 165,164 -0.11(-0.53%)
Nov 03, 2003 20.53 21.15 20.72 20.79 188,600 +0.26(+1.27%)
Oct 31, 2003 21.20 21.60 20.53 20.53 294,700 -0.67(-3.16%)
Oct 30, 2003 20.57 21.36 20.44 21.20 402,500 +0.95(+4.69%)
Oct 29, 2003 20.20 20.48 20.00 20.25 441,300 -0.24(-1.17%)
Oct 28, 2003 20.75 20.75 20.27 20.49 354,900 -0.26(-1.25%)
Oct 27, 2003 20.60 20.97 20.58 20.75 114,900 +0.19(+0.92%)
Oct 24, 2003 20.67 20.80 20.52 20.56 228,000 -0.29(-1.39%)
Oct 23, 2003 20.80 20.97 20.62 20.85 161,900 +0.00(+0.00%)
Oct 22, 2003 21.23 21.24 20.60 20.85 255,700 -0.63(-2.93%)
Oct 21, 2003 21.70 21.70 21.43 21.48 249,800 -0.20(-0.92%)
Oct 20, 2003 21.77 21.82 21.60 21.68 255,800 -0.02(-0.09%)
Oct 17, 2003 22.04 22.09 21.56 21.70 401,600 -0.14(-0.64%)
Oct 16, 2003 21.45 22.11 21.45 21.84 206,200 -0.15(-0.68%)
Oct 15, 2003 22.20 22.20 21.82 21.99 155,000 -0.25(-1.12%)
Oct 14, 2003 22.27 22.44 22.13 22.24 150,100 +0.07(+0.32%)
Oct 13, 2003 21.83 22.30 21.90 22.17 172,100 +0.34(+1.56%)
Oct 10, 2003 21.91 22.24 21.78 21.83 150,000 -0.08(-0.37%)
Oct 09, 2003 22.20 22.60 21.69 21.91 227,200 -0.05(-0.23%)
Oct 08, 2003 21.80 22.20 21.72 21.96 129,000 +0.06(+0.27%)
Oct 07, 2003 21.92 21.93 21.58 21.90 125,600 -0.02(-0.09%)
Oct 06, 2003 22.12 22.12 21.70 21.92 161,300 -0.11(-0.50%)
Oct 03, 2003 21.80 22.11 21.69 22.03 200,000 +0.40(+1.85%)
Oct 02, 2003 21.42 21.80 21.42 21.63 211,700 -0.05(-0.23%)
Oct 01, 2003 21.45 21.75 21.41 21.68 203,500 +0.32(+1.50%)
Sep 30, 2003 21.80 21.80 21.27 21.36 154,800 -0.47(-2.15%)
Sep 29, 2003 21.55 21.77 21.43 21.83 237,000 +0.33(+1.53%)
Sep 26, 2003 21.72 21.72 21.28 21.50 176,400 -0.21(-0.97%)
Sep 25, 2003 22.08 22.15 21.71 21.71 228,800 -0.37(-1.68%)
Sep 24, 2003 23.00 23.00 22.00 22.08 231,000 -0.95(-4.13%)
Sep 23, 2003 22.81 23.06 22.80 23.03 91,700 +0.22(+0.96%)
Sep 22, 2003 23.25 23.25 22.54 22.81 224,100 -0.54(-2.31%)
Sep 19, 2003 23.02 23.52 22.97 23.35 200,700 +0.44(+1.92%)
Sep 18, 2003 23.03 23.13 22.80 22.91 99,200 -0.02(-0.09%)
Sep 17, 2003 23.00 23.12 22.81 22.93 159,800 -0.19(-0.82%)
Sep 16, 2003 22.80 23.12 22.80 23.12 98,500 +0.31(+1.36%)
Sep 15, 2003 22.82 23.09 22.75 22.81 187,900 -0.01(-0.04%)
Sep 12, 2003 22.65 22.98 22.46 22.82 240,700 +0.07(+0.31%)
Sep 11, 2003 22.95 23.19 22.71 22.75 251,200 -0.10(-0.44%)
Sep 10, 2003 23.33 23.46 22.82 22.85 305,400 -0.48(-2.06%)
Sep 09, 2003 23.10 23.46 23.02 23.33 257,800 +0.13(+0.56%)
Sep 08, 2003 22.65 23.35 22.60 23.20 179,000 +0.70(+3.11%)
Sep 05, 2003 23.06 23.06 22.48 22.50 239,400 -0.56(-2.43%)
Sep 04, 2003 23.30 23.38 22.93 23.06 204,200 -0.44(-1.87%)
Sep 03, 2003 23.24 23.57 23.08 23.50 203,000 +0.25(+1.08%)
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.