Ferro Corp (NY: FOE )

15.63 USD -0.19 (-1.20%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.350 6.570 6.260 6.430 336,483 +0.01(+0.16%)
Nov 26, 2008 5.610 6.430 5.600 6.420 686,354 +0.64(+11.07%)
Nov 25, 2008 5.890 6.000 5.540 5.780 1,237,446 +0.00(+0.00%)
Nov 24, 2008 6.060 6.210 5.590 5.780 1,173,513 -0.21(-3.51%)
Nov 21, 2008 6.090 6.480 5.700 5.990 1,180,507 +0.05(+0.84%)
Nov 20, 2008 6.940 7.000 5.860 5.940 939,060 -1.08(-15.38%)
Nov 19, 2008 8.030 8.170 7.000 7.020 625,579 -1.00(-12.47%)
Nov 18, 2008 8.470 8.650 7.860 8.020 893,252 -0.28(-3.37%)
Nov 17, 2008 8.590 8.900 8.260 8.300 894,406 -0.57(-6.43%)
Nov 14, 2008 9.000 9.340 8.770 8.870 0 -0.20(-2.21%)
Nov 13, 2008 9.050 9.330 8.240 9.070 1,402,276 +0.08(+0.89%)
Nov 12, 2008 10.18 10.34 8.980 8.990 894,684 -1.45(-13.89%)
Nov 11, 2008 11.22 11.37 10.36 10.44 760,786 -0.98(-8.58%)
Nov 10, 2008 12.89 13.01 11.20 11.42 519,079 -1.28(-10.08%)
Nov 07, 2008 12.25 12.83 12.00 12.70 538,569 +0.51(+4.18%)
Nov 06, 2008 13.07 13.24 11.19 12.19 1,346,309 -1.44(-10.56%)
Nov 05, 2008 15.13 15.41 13.59 13.63 771,711 -1.85(-11.95%)
Nov 04, 2008 15.91 16.16 15.09 15.48 463,648 -0.11(-0.71%)
Nov 03, 2008 15.40 16.17 15.18 15.59 414,623 +0.11(+0.71%)
Oct 31, 2008 14.85 15.70 14.49 15.48 694,998 +0.60(+4.03%)
Oct 30, 2008 14.27 15.09 14.03 14.88 747,328 +0.91(+6.51%)
Oct 29, 2008 13.50 14.52 13.18 13.97 775,487 +0.67(+5.04%)
Oct 28, 2008 12.85 13.30 11.84 13.30 1,152,001 +0.65(+5.14%)
Oct 27, 2008 13.94 14.07 12.65 12.65 740,809 -1.42(-10.09%)
Oct 24, 2008 13.90 14.59 13.87 14.07 520,819 -0.68(-4.61%)
Oct 23, 2008 15.25 15.53 13.94 14.75 615,199 -0.35(-2.32%)
Oct 22, 2008 15.66 15.83 14.33 15.10 1,240,387 -0.93(-5.80%)
Oct 21, 2008 16.43 16.78 15.73 16.03 297,689 -0.67(-4.01%)
Oct 20, 2008 16.27 16.86 16.00 16.70 376,294 +0.48(+2.96%)
Oct 17, 2008 15.97 17.36 15.40 16.22 488,092 -0.68(-4.02%)
Oct 16, 2008 15.69 16.97 14.95 16.90 845,848 +1.32(+8.47%)
Oct 15, 2008 16.75 17.36 15.58 15.58 466,042 -1.44(-8.46%)
Oct 14, 2008 17.90 18.18 16.29 17.02 465,651 -0.74(-4.17%)
Oct 13, 2008 16.21 17.76 16.21 17.76 1,082,844 +2.09(+13.34%)
Oct 10, 2008 14.68 16.55 13.86 15.67 913,429 +0.14(+0.90%)
Oct 09, 2008 16.92 17.70 15.53 15.53 588,442 -1.20(-7.17%)
Oct 08, 2008 16.90 17.87 16.45 16.73 725,435 -0.57(-3.29%)
Oct 07, 2008 19.01 19.32 17.19 17.30 666,932 -1.52(-8.08%)
Oct 06, 2008 18.68 19.17 16.95 18.82 851,760 -0.09(-0.48%)
Oct 03, 2008 20.03 20.19 18.66 18.91 0 -0.76(-3.86%)
Oct 02, 2008 20.53 20.77 19.49 19.67 427,929 -0.97(-4.70%)
Oct 01, 2008 19.91 20.97 19.76 20.64 554,220 +0.54(+2.69%)
Sep 30, 2008 20.78 20.96 19.18 20.10 720,131 -0.63(-3.04%)
Sep 29, 2008 22.20 22.31 20.45 20.73 522,980 -1.86(-8.23%)
Sep 26, 2008 22.29 22.71 21.94 22.59 0 +0.00(+0.00%)
Sep 25, 2008 22.07 22.81 21.22 22.59 362,414 +0.57(+2.59%)
Sep 24, 2008 22.07 22.63 21.81 22.02 383,324 +0.08(+0.36%)
Sep 23, 2008 22.32 22.76 21.65 21.94 1,069,805 -0.35(-1.57%)
Sep 22, 2008 23.46 23.83 22.09 22.29 614,329 -1.14(-4.87%)
Sep 19, 2008 23.49 24.00 20.38 23.43 0 +1.38(+6.26%)
Sep 18, 2008 22.01 22.10 20.85 22.05 1,216,922 +0.77(+3.62%)
Sep 17, 2008 23.08 23.22 21.28 21.28 711,928 -2.08(-8.90%)
Sep 16, 2008 22.06 23.42 22.06 23.36 693,452 +1.03(+4.61%)
Sep 15, 2008 22.77 23.92 22.32 22.33 464,169 -1.42(-5.98%)
Sep 12, 2008 22.90 24.13 22.60 23.75 459,785 +0.79(+3.44%)
Sep 11, 2008 22.80 23.28 22.13 22.96 969,512 +0.04(+0.17%)
Sep 10, 2008 22.93 23.50 22.61 22.92 688,948 +0.54(+2.41%)
Sep 09, 2008 23.00 23.55 22.38 22.38 504,540 -0.56(-2.44%)
Sep 08, 2008 22.22 23.20 22.08 22.94 476,511 +1.09(+4.99%)
Sep 05, 2008 21.36 21.98 21.11 21.85 0 +0.19(+0.88%)
Sep 04, 2008 22.27 22.51 21.37 21.66 282,923 -0.71(-3.17%)
Sep 03, 2008 21.88 22.64 21.88 22.37 489,745 +0.49(+2.24%)
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.