Ferro Corp (NY: FOE )

14.89 USD -0.16 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.31 21.38 20.89 21.19 247,100 +0.24(+1.15%)
Nov 29, 2007 21.03 21.41 20.88 20.95 155,000 -0.25(-1.18%)
Nov 28, 2007 20.47 21.25 20.41 21.20 226,400 +1.03(+5.11%)
Nov 27, 2007 20.03 20.36 19.88 20.17 309,700 +0.19(+0.95%)
Nov 26, 2007 20.72 21.00 19.98 19.98 291,500 -0.74(-3.57%)
Nov 23, 2007 20.41 20.88 20.36 20.72 89,500 +0.35(+1.72%)
Nov 21, 2007 20.26 20.84 20.03 20.37 244,400 -0.05(-0.24%)
Nov 20, 2007 20.49 20.71 20.00 20.42 374,500 -0.19(-0.92%)
Nov 19, 2007 21.41 21.41 20.45 20.61 409,700 -1.02(-4.72%)
Nov 16, 2007 21.22 21.75 21.01 21.63 297,200 +0.40(+1.88%)
Nov 15, 2007 21.65 21.87 21.04 21.23 226,600 -0.51(-2.35%)
Nov 14, 2007 20.98 22.25 20.98 21.74 365,500 +0.85(+4.07%)
Nov 13, 2007 20.43 20.99 20.01 20.89 403,500 +0.48(+2.35%)
Nov 12, 2007 20.30 21.00 20.08 20.41 406,100 +0.20(+0.99%)
Nov 09, 2007 19.64 20.76 18.04 20.21 479,200 -0.86(-4.08%)
Nov 08, 2007 20.46 21.13 20.12 21.07 285,300 +0.77(+3.79%)
Nov 07, 2007 20.21 20.58 20.20 20.30 359,300 -0.15(-0.73%)
Nov 06, 2007 20.10 20.48 19.71 20.45 221,500 +0.51(+2.56%)
Nov 05, 2007 19.94 20.10 19.62 19.94 185,200 -0.04(-0.20%)
Nov 02, 2007 20.03 20.28 19.71 19.98 354,500 +0.01(+0.05%)
Nov 01, 2007 20.26 20.42 19.55 19.97 409,800 -0.75(-3.62%)
Oct 31, 2007 20.05 20.77 19.99 20.72 207,600 +0.68(+3.39%)
Oct 30, 2007 20.10 20.26 19.96 20.04 183,500 -0.08(-0.40%)
Oct 29, 2007 20.18 20.57 19.91 20.12 212,900 +0.12(+0.60%)
Oct 26, 2007 19.97 20.15 19.74 20.00 136,900 +0.09(+0.45%)
Oct 25, 2007 19.64 20.01 19.56 19.91 478,900 +0.38(+1.95%)
Oct 24, 2007 20.00 20.15 19.28 19.53 345,900 -0.53(-2.64%)
Oct 23, 2007 20.35 20.48 19.79 20.06 211,200 -0.10(-0.50%)
Oct 22, 2007 19.73 20.28 19.62 20.16 234,800 +0.13(+0.65%)
Oct 19, 2007 20.85 20.85 19.98 20.03 238,000 -0.85(-4.07%)
Oct 18, 2007 20.77 21.19 20.66 20.88 141,100 -0.01(-0.05%)
Oct 17, 2007 21.32 21.43 20.42 20.89 281,800 -0.31(-1.46%)
Oct 16, 2007 21.72 21.74 21.08 21.20 165,400 -0.52(-2.39%)
Oct 15, 2007 22.20 22.33 21.58 21.72 169,800 -0.51(-2.29%)
Oct 12, 2007 21.96 22.31 21.93 22.23 132,100 +0.34(+1.55%)
Oct 11, 2007 22.07 22.32 21.70 21.89 204,000 -0.16(-0.73%)
Oct 10, 2007 22.08 22.09 21.81 22.05 153,100 -0.03(-0.14%)
Oct 09, 2007 21.87 22.08 21.68 22.08 252,300 +0.19(+0.87%)
Oct 08, 2007 22.06 22.80 21.60 21.89 227,900 -0.16(-0.73%)
Oct 05, 2007 21.21 22.21 21.21 22.05 384,000 +0.99(+4.70%)
Oct 04, 2007 20.93 21.21 20.72 21.06 416,800 +0.09(+0.43%)
Oct 03, 2007 21.10 21.30 20.82 20.97 383,900 -0.26(-1.22%)
Oct 02, 2007 21.09 21.34 20.70 21.23 218,500 +0.19(+0.90%)
Oct 01, 2007 20.05 21.33 20.04 21.04 369,800 +1.06(+5.31%)
Sep 28, 2007 20.19 20.25 19.87 19.98 274,100 -0.11(-0.55%)
Sep 27, 2007 19.98 20.14 19.89 20.09 190,400 +0.20(+1.01%)
Sep 26, 2007 19.51 19.92 19.37 19.89 210,000 +0.53(+2.74%)
Sep 25, 2007 19.62 19.62 19.15 19.36 206,000 -0.36(-1.83%)
Sep 24, 2007 20.06 20.07 19.51 19.72 286,300 -0.25(-1.25%)
Sep 21, 2007 19.55 20.01 19.55 19.97 566,400 +0.42(+2.15%)
Sep 20, 2007 19.50 19.63 19.29 19.55 186,700 +0.05(+0.26%)
Sep 19, 2007 19.36 19.83 19.12 19.50 348,200 +0.41(+2.15%)
Sep 18, 2007 18.13 19.09 17.93 19.09 252,500 +0.96(+5.30%)
Sep 17, 2007 18.16 18.44 18.09 18.13 482,000 -0.05(-0.28%)
Sep 14, 2007 17.78 18.23 17.44 18.18 239,600 +0.29(+1.62%)
Sep 13, 2007 18.23 18.25 17.75 17.89 185,200 -0.20(-1.11%)
Sep 12, 2007 18.10 18.31 17.89 18.09 220,200 -0.02(-0.11%)
Sep 11, 2007 18.09 18.21 17.93 18.11 205,000 +0.06(+0.33%)
Sep 10, 2007 18.78 18.85 17.80 18.05 366,500 -0.62(-3.32%)
Sep 07, 2007 19.25 19.30 18.59 18.67 248,900 -0.89(-4.55%)
Sep 06, 2007 19.54 19.65 19.24 19.56 201,000 +0.02(+0.10%)
Sep 05, 2007 19.64 19.73 19.42 19.54 319,500 -0.27(-1.36%)
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.