Ferro Corp (NY: FOE )

17.00 USD +0.02 (+0.15%)
Streaming Delayed Price Updated: 2:51 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.88 20.99 20.62 20.86 148,700 -0.08(-0.38%)
Nov 29, 2006 20.68 20.95 20.60 20.94 141,000 +0.42(+2.05%)
Nov 28, 2006 20.35 20.54 20.20 20.52 183,700 +0.12(+0.59%)
Nov 27, 2006 20.64 20.75 20.25 20.40 208,300 -0.32(-1.54%)
Nov 24, 2006 20.78 20.96 20.72 20.72 30,400 -0.21(-1.00%)
Nov 22, 2006 20.92 20.97 20.66 20.93 90,400 +0.00(+0.00%)
Nov 21, 2006 20.69 20.97 20.60 20.93 148,100 +0.16(+0.77%)
Nov 20, 2006 20.53 20.77 20.45 20.77 150,400 +0.15(+0.73%)
Nov 17, 2006 20.74 20.74 20.42 20.62 185,900 -0.12(-0.58%)
Nov 16, 2006 20.70 20.90 20.50 20.74 298,700 -0.35(-1.66%)
Nov 15, 2006 21.00 21.22 20.94 21.09 177,700 +0.04(+0.19%)
Nov 14, 2006 20.72 21.06 20.36 21.05 436,900 +0.37(+1.79%)
Nov 13, 2006 20.50 20.72 20.41 20.68 398,600 +0.08(+0.39%)
Nov 10, 2006 20.41 20.60 20.18 20.60 302,000 +0.14(+0.68%)
Nov 09, 2006 20.70 20.84 20.35 20.46 137,900 -0.14(-0.68%)
Nov 08, 2006 20.05 20.63 20.05 20.60 97,500 +0.40(+1.98%)
Nov 07, 2006 20.29 20.65 20.08 20.20 167,900 -0.10(-0.49%)
Nov 06, 2006 20.19 20.40 20.08 20.30 323,600 +0.21(+1.05%)
Nov 03, 2006 19.70 20.13 19.36 20.09 654,000 +0.48(+2.45%)
Nov 02, 2006 19.31 19.71 19.14 19.61 169,600 +0.12(+0.62%)
Nov 01, 2006 19.75 20.02 19.43 19.49 303,100 -0.23(-1.17%)
Oct 31, 2006 20.07 20.12 19.60 19.72 261,600 -0.26(-1.30%)
Oct 30, 2006 19.73 20.05 19.67 19.98 391,700 +0.13(+0.65%)
Oct 27, 2006 19.65 20.10 19.63 19.85 539,200 +0.20(+1.02%)
Oct 26, 2006 19.00 19.65 18.79 19.65 381,900 +0.71(+3.75%)
Oct 25, 2006 18.69 19.01 18.66 18.94 116,800 +0.24(+1.28%)
Oct 24, 2006 18.70 18.90 18.57 18.70 117,600 -0.05(-0.27%)
Oct 23, 2006 18.60 18.95 18.52 18.75 94,900 +0.06(+0.32%)
Oct 20, 2006 18.96 18.98 18.60 18.69 134,200 -0.18(-0.95%)
Oct 19, 2006 18.50 18.93 18.50 18.87 149,300 +0.28(+1.51%)
Oct 18, 2006 18.69 18.85 18.50 18.59 139,100 -0.03(-0.16%)
Oct 17, 2006 18.53 18.72 18.45 18.62 258,900 -0.05(-0.27%)
Oct 16, 2006 18.12 18.75 18.12 18.67 222,700 +0.59(+3.26%)
Oct 13, 2006 18.28 18.37 17.84 18.08 1,550,000 -0.14(-0.77%)
Oct 12, 2006 18.11 18.37 18.11 18.22 196,500 +0.21(+1.17%)
Oct 11, 2006 18.00 18.15 17.90 18.01 445,100 +0.01(+0.06%)
Oct 10, 2006 17.99 18.00 17.55 18.00 213,300 +0.09(+0.50%)
Oct 09, 2006 17.16 17.99 16.74 17.91 260,200 +0.27(+1.53%)
Oct 06, 2006 17.75 17.80 17.50 17.64 276,400 -0.11(-0.62%)
Oct 05, 2006 17.59 17.80 17.56 17.75 223,200 +0.16(+0.91%)
Oct 04, 2006 17.36 17.74 17.34 17.59 212,200 +0.18(+1.03%)
Oct 03, 2006 17.44 17.57 17.14 17.41 285,200 -0.11(-0.63%)
Oct 02, 2006 17.60 17.69 17.37 17.52 473,400 -0.26(-1.46%)
Sep 29, 2006 18.12 18.18 17.75 17.78 190,700 -0.31(-1.71%)
Sep 28, 2006 17.88 18.22 17.79 18.09 366,300 +0.16(+0.89%)
Sep 27, 2006 18.24 18.26 17.82 17.93 400,800 -0.56(-3.03%)
Sep 26, 2006 18.31 18.51 18.10 18.49 144,700 +0.22(+1.20%)
Sep 25, 2006 17.99 18.37 17.81 18.27 174,400 +0.34(+1.90%)
Sep 22, 2006 18.01 18.02 17.75 17.93 137,800 -0.10(-0.55%)
Sep 21, 2006 18.54 18.59 17.88 18.03 214,400 -0.48(-2.59%)
Sep 20, 2006 18.42 18.66 18.31 18.51 278,800 +0.15(+0.82%)
Sep 19, 2006 18.13 18.39 18.00 18.36 226,200 +0.21(+1.16%)
Sep 18, 2006 18.17 18.28 17.95 18.15 207,500 -0.01(-0.06%)
Sep 15, 2006 18.16 18.40 18.03 18.16 315,700 +0.14(+0.78%)
Sep 14, 2006 18.03 18.10 17.78 18.02 1,264,300 -0.04(-0.22%)
Sep 13, 2006 17.93 18.08 17.70 18.06 181,900 +0.13(+0.73%)
Sep 12, 2006 17.44 18.00 17.44 17.93 170,000 +0.53(+3.05%)
Sep 11, 2006 17.35 17.52 17.09 17.40 149,900 -0.05(-0.29%)
Sep 08, 2006 17.52 17.58 17.38 17.45 112,600 -0.05(-0.29%)
Sep 07, 2006 17.40 17.70 17.40 17.50 365,100 +0.05(+0.29%)
Sep 06, 2006 17.50 17.64 17.41 17.45 241,400 -0.09(-0.51%)
Sep 05, 2006 17.41 17.69 17.40 17.54 321,300 +0.24(+1.39%)
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.