Ferro Corp (NY: FOE )

17.56 USD +0.23 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 14.01 14.05 13.91 13.93 499,030 -0.06(-0.43%)
Nov 27, 2013 14.05 14.05 13.86 13.99 661,263 -0.06(-0.43%)
Nov 26, 2013 13.60 14.17 13.60 14.05 841,804 +0.47(+3.46%)
Nov 25, 2013 13.40 13.76 13.40 13.58 854,410 +0.21(+1.57%)
Nov 22, 2013 13.25 13.65 13.03 13.37 1,371,250 +0.17(+1.29%)
Nov 21, 2013 13.02 13.46 13.00 13.20 761,320 +0.19(+1.46%)
Nov 20, 2013 13.05 13.20 12.96 13.01 260,235 -0.02(-0.15%)
Nov 19, 2013 13.06 13.33 12.94 13.03 569,687 -0.06(-0.46%)
Nov 18, 2013 13.44 13.50 13.04 13.09 690,239 -0.31(-2.31%)
Nov 15, 2013 13.33 13.46 13.33 13.40 985,431 +0.07(+0.53%)
Nov 14, 2013 13.31 13.40 13.22 13.33 826,232 +0.01(+0.08%)
Nov 13, 2013 13.20 13.50 13.06 13.32 974,140 +0.01(+0.08%)
Nov 12, 2013 13.33 13.45 13.23 13.31 526,310 -0.08(-0.60%)
Nov 11, 2013 13.42 13.50 13.19 13.39 517,464 -0.03(-0.22%)
Nov 08, 2013 12.80 13.50 12.77 13.42 891,033 +0.60(+4.68%)
Nov 07, 2013 13.23 13.36 12.70 12.82 1,353,843 -0.37(-2.81%)
Nov 06, 2013 13.23 13.42 13.13 13.19 689,439 +0.04(+0.30%)
Nov 05, 2013 13.13 13.42 13.00 13.15 1,011,175 +0.00(+0.00%)
Nov 04, 2013 12.90 13.20 12.84 13.15 1,249,800 +0.34(+2.65%)
Nov 01, 2013 12.91 13.00 12.52 12.81 1,231,132 -0.02(-0.16%)
Oct 31, 2013 12.36 12.90 12.30 12.83 1,652,887 +0.46(+3.72%)
Oct 30, 2013 12.05 12.49 11.99 12.37 2,086,953 +0.36(+3.00%)
Oct 29, 2013 12.22 12.29 11.68 12.01 1,160,293 -0.21(-1.72%)
Oct 28, 2013 12.34 12.53 12.11 12.22 1,335,330 -0.07(-0.57%)
Oct 25, 2013 12.09 12.29 11.98 12.29 1,830,753 +0.29(+2.42%)
Oct 24, 2013 11.21 12.21 11.10 12.00 4,910,382 +1.70(+16.50%)
Oct 23, 2013 10.27 10.45 10.21 10.30 1,118,030 -0.09(-0.87%)
Oct 22, 2013 10.45 10.54 10.29 10.39 689,785 -0.01(-0.10%)
Oct 21, 2013 10.44 10.56 10.38 10.40 614,925 -0.04(-0.38%)
Oct 18, 2013 10.25 10.48 10.18 10.44 1,143,046 +0.25(+2.45%)
Oct 17, 2013 10.18 10.26 10.10 10.19 800,113 +0.01(+0.10%)
Oct 16, 2013 10.27 10.29 10.12 10.18 609,513 +0.03(+0.30%)
Oct 15, 2013 10.08 10.35 10.06 10.15 679,268 +0.08(+0.79%)
Oct 14, 2013 10.05 10.17 9.950 10.07 960,618 +0.02(+0.20%)
Oct 11, 2013 9.700 10.14 9.620 10.05 2,184,462 +0.35(+3.61%)
Oct 10, 2013 9.780 9.850 9.600 9.700 558,555 +0.07(+0.73%)
Oct 09, 2013 9.430 9.730 9.340 9.630 1,109,615 +0.21(+2.23%)
Oct 08, 2013 9.610 9.640 9.280 9.420 667,572 -0.18(-1.87%)
Oct 07, 2013 9.740 9.800 9.600 9.600 608,460 -0.20(-2.04%)
Oct 04, 2013 9.640 9.810 9.620 9.800 1,080,550 +0.13(+1.34%)
Oct 03, 2013 9.560 9.740 9.482 9.670 864,531 +0.06(+0.62%)
Oct 02, 2013 9.370 9.700 9.280 9.610 1,204,416 +0.19(+2.02%)
Oct 01, 2013 9.120 9.470 9.120 9.420 940,783 +0.31(+3.40%)
Sep 30, 2013 8.990 9.180 8.880 9.110 724,558 -0.01(-0.11%)
Sep 27, 2013 9.280 9.350 9.110 9.120 492,687 -0.17(-1.83%)
Sep 26, 2013 9.010 9.310 8.960 9.290 916,025 +0.34(+3.80%)
Sep 25, 2013 8.940 9.110 8.940 8.950 450,840 +0.01(+0.11%)
Sep 24, 2013 8.900 9.000 8.820 8.940 438,078 +0.05(+0.56%)
Sep 23, 2013 8.890 8.940 8.760 8.890 531,025 -0.06(-0.67%)
Sep 20, 2013 9.010 9.190 8.910 8.950 848,916 +0.00(+0.00%)
Sep 19, 2013 8.920 9.000 8.770 8.950 703,492 +0.06(+0.67%)
Sep 18, 2013 8.700 8.910 8.510 8.890 699,023 +0.22(+2.54%)
Sep 17, 2013 8.630 8.710 8.490 8.670 692,668 +0.06(+0.70%)
Sep 16, 2013 8.690 8.720 8.560 8.610 874,172 +0.08(+0.94%)
Sep 13, 2013 8.270 8.700 8.230 8.530 1,024,262 +0.32(+3.90%)
Sep 12, 2013 8.090 8.280 8.060 8.210 1,249,157 +0.10(+1.23%)
Sep 11, 2013 8.240 8.240 8.000 8.110 747,776 -0.10(-1.22%)
Sep 10, 2013 8.110 8.270 8.100 8.210 1,450,332 +0.10(+1.23%)
Sep 09, 2013 7.800 8.270 7.780 8.110 2,672,797 +0.54(+7.13%)
Sep 06, 2013 7.560 7.650 7.310 7.570 361,228 +0.07(+0.93%)
Sep 05, 2013 7.470 7.590 7.455 7.500 248,768 +0.02(+0.27%)
Sep 04, 2013 7.410 7.570 7.410 7.480 336,587 +0.05(+0.67%)
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.