Ferro Corp (NY: FOE )

16.98 USD -0.15 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 24.48 25.50 24.38 25.35 1,164,661 +0.97(+3.98%)
Nov 29, 2017 25.08 25.13 24.32 24.38 603,481 -0.71(-2.83%)
Nov 28, 2017 24.47 25.18 24.22 25.09 699,349 +0.74(+3.04%)
Nov 27, 2017 24.23 24.50 24.07 24.35 562,723 +0.05(+0.21%)
Nov 24, 2017 24.09 24.35 23.98 24.30 190,775 +0.34(+1.42%)
Nov 22, 2017 24.56 24.58 23.94 23.96 464,424 -0.53(-2.16%)
Nov 21, 2017 24.29 24.64 24.19 24.49 523,754 +0.25(+1.03%)
Nov 20, 2017 23.88 24.25 23.77 24.24 338,394 +0.33(+1.38%)
Nov 17, 2017 23.85 24.08 23.76 23.91 434,056 -0.05(-0.21%)
Nov 16, 2017 23.18 24.09 23.13 23.96 693,357 +1.08(+4.72%)
Nov 15, 2017 22.91 23.01 22.65 22.88 556,208 -0.36(-1.55%)
Nov 14, 2017 23.38 23.51 22.99 23.24 625,737 -0.39(-1.65%)
Nov 13, 2017 23.60 23.73 23.39 23.63 452,221 -0.19(-0.80%)
Nov 10, 2017 23.80 24.18 23.74 23.82 673,527 +0.07(+0.29%)
Nov 09, 2017 23.63 24.03 23.44 23.75 892,444 -0.17(-0.71%)
Nov 08, 2017 23.89 24.18 23.79 23.92 633,688 -0.14(-0.58%)
Nov 07, 2017 24.10 24.23 23.96 24.06 607,526 -0.08(-0.33%)
Nov 06, 2017 24.42 24.48 23.95 24.14 899,985 -0.27(-1.11%)
Nov 03, 2017 23.72 24.84 23.57 24.41 959,584 +1.09(+4.67%)
Nov 02, 2017 23.33 23.86 21.64 23.32 1,322,474 -0.54(-2.26%)
Nov 01, 2017 24.07 24.07 23.64 23.86 500,651 +0.04(+0.17%)
Oct 31, 2017 23.72 23.95 23.62 23.82 447,749 +0.23(+0.97%)
Oct 30, 2017 23.71 23.74 23.54 23.59 592,003 -0.09(-0.38%)
Oct 27, 2017 23.67 23.77 23.34 23.68 686,787 +0.00(+0.00%)
Oct 26, 2017 23.80 23.95 23.63 23.68 535,216 -0.10(-0.42%)
Oct 25, 2017 23.58 23.82 23.47 23.78 554,498 +0.12(+0.51%)
Oct 24, 2017 23.68 23.90 23.63 23.66 642,650 +0.09(+0.38%)
Oct 23, 2017 23.70 23.75 23.51 23.57 510,747 -0.12(-0.51%)
Oct 20, 2017 23.62 23.75 23.47 23.69 566,017 +0.34(+1.46%)
Oct 19, 2017 23.50 23.58 23.18 23.35 473,748 -0.26(-1.10%)
Oct 18, 2017 23.75 23.92 23.55 23.61 672,208 +0.01(+0.04%)
Oct 17, 2017 23.43 23.79 23.38 23.60 471,798 +0.10(+0.43%)
Oct 16, 2017 23.51 23.60 23.27 23.50 544,180 +0.18(+0.77%)
Oct 13, 2017 23.41 23.59 23.30 23.32 516,297 +0.26(+1.13%)
Oct 12, 2017 22.75 23.30 22.75 23.06 649,417 +0.28(+1.23%)
Oct 11, 2017 22.66 23.01 22.63 22.78 352,291 +0.09(+0.40%)
Oct 10, 2017 22.70 22.82 22.60 22.69 407,936 +0.13(+0.58%)
Oct 09, 2017 22.52 22.69 22.34 22.56 368,136 +0.04(+0.18%)
Oct 06, 2017 22.39 22.54 22.26 22.52 464,804 -0.01(-0.04%)
Oct 05, 2017 22.68 22.70 22.36 22.53 369,222 -0.02(-0.09%)
Oct 04, 2017 22.61 22.61 22.34 22.55 433,460 -0.11(-0.49%)
Oct 03, 2017 22.56 22.66 22.23 22.66 736,708 +0.08(+0.35%)
Oct 02, 2017 22.50 22.60 22.11 22.58 421,707 +0.28(+1.26%)
Sep 29, 2017 22.21 22.30 22.00 22.30 627,650 +0.10(+0.45%)
Sep 28, 2017 21.72 22.21 21.51 22.20 675,153 +0.52(+2.40%)
Sep 27, 2017 21.66 21.91 21.42 21.68 535,470 +0.08(+0.37%)
Sep 26, 2017 21.51 21.68 21.35 21.60 451,235 +0.09(+0.42%)
Sep 25, 2017 21.57 21.61 21.27 21.51 365,215 -0.04(-0.19%)
Sep 22, 2017 21.29 21.66 21.26 21.55 906,366 +0.25(+1.17%)
Sep 21, 2017 21.33 21.39 21.20 21.30 263,197 +0.02(+0.09%)
Sep 20, 2017 21.32 21.39 21.18 21.28 294,117 +0.07(+0.33%)
Sep 19, 2017 20.96 21.31 20.78 21.21 396,463 +0.25(+1.19%)
Sep 18, 2017 21.06 21.09 20.68 20.96 725,153 +0.01(+0.05%)
Sep 15, 2017 20.82 21.05 20.61 20.95 1,227,359 +0.29(+1.40%)
Sep 14, 2017 20.46 20.77 20.40 20.66 984,420 +0.16(+0.78%)
Sep 13, 2017 20.46 20.67 20.23 20.50 1,008,120 +0.00(+0.00%)
Sep 12, 2017 20.09 20.54 19.95 20.50 924,050 +0.45(+2.24%)
Sep 11, 2017 19.62 20.07 19.54 20.05 565,574 +0.56(+2.87%)
Sep 08, 2017 19.43 19.61 19.23 19.49 350,738 +0.04(+0.21%)
Sep 07, 2017 19.30 19.60 19.19 19.45 387,663 +0.16(+0.83%)
Sep 06, 2017 19.18 19.40 19.01 19.29 344,414 +0.26(+1.37%)
Sep 05, 2017 19.59 19.66 18.99 19.03 405,477 -0.56(-2.86%)
Sep 01, 2017 19.35 19.60 19.21 19.59 290,802 +0.32(+1.66%)
Aug 31, 2017 19.20 19.43 19.15 19.27 315,382 +0.11(+0.57%)
Aug 30, 2017 19.13 19.24 19.10 19.16 297,624 +0.02(+0.10%)
Aug 29, 2017 19.11 19.27 19.00 19.14 275,506 -0.13(-0.67%)
Aug 28, 2017 19.18 19.32 19.08 19.27 182,323 +0.09(+0.47%)
Aug 25, 2017 19.27 19.28 18.89 19.18 426,767 +0.06(+0.31%)
Aug 24, 2017 19.31 19.34 19.09 19.12 333,053 -0.14(-0.73%)
Aug 23, 2017 19.24 19.46 19.22 19.26 313,838 -0.17(-0.87%)
Aug 22, 2017 19.00 19.46 18.82 19.43 353,022 +0.61(+3.24%)
Aug 21, 2017 18.76 18.83 18.58 18.82 289,416 +0.06(+0.32%)
Aug 18, 2017 18.50 18.81 18.46 18.76 545,442 +0.13(+0.70%)
Aug 17, 2017 18.90 19.00 18.62 18.63 311,982 -0.34(-1.79%)
Aug 16, 2017 18.93 19.11 18.79 18.97 488,575 +0.13(+0.69%)
Aug 15, 2017 19.00 19.02 18.73 18.84 590,445 -0.18(-0.95%)
Aug 14, 2017 18.87 19.10 18.80 19.02 309,799 +0.26(+1.39%)
Aug 11, 2017 18.43 18.85 17.78 18.76 473,412 +0.09(+0.48%)
Aug 10, 2017 18.97 19.01 18.66 18.67 356,773 -0.36(-1.89%)
Aug 09, 2017 19.11 19.25 18.88 19.03 316,893 -0.17(-0.89%)
Aug 08, 2017 19.28 19.34 18.91 19.20 533,186 -0.17(-0.88%)
Aug 07, 2017 19.60 19.60 19.25 19.37 323,146 -0.19(-0.97%)
Aug 04, 2017 19.31 19.69 19.23 19.56 443,868 +0.27(+1.40%)
Aug 03, 2017 19.63 19.63 19.11 19.29 692,353 -0.37(-1.88%)
Aug 02, 2017 19.43 19.73 19.24 19.66 675,824 +0.32(+1.65%)
Aug 01, 2017 19.50 19.53 19.25 19.34 757,394 +0.10(+0.52%)
Jul 31, 2017 19.16 19.33 18.62 19.24 940,490 +0.21(+1.10%)
Jul 28, 2017 18.80 19.03 18.57 19.03 732,266 +0.23(+1.22%)
Jul 27, 2017 19.47 19.66 18.66 18.80 1,471,283 -0.08(-0.42%)
Jul 26, 2017 18.81 19.11 18.66 18.88 1,189,517 +0.07(+0.37%)
Jul 25, 2017 18.66 18.95 18.55 18.81 645,894 +0.30(+1.62%)
Jul 24, 2017 18.57 18.64 18.33 18.51 596,158 -0.16(-0.86%)
Jul 21, 2017 18.85 18.87 18.60 18.67 342,056 -0.12(-0.64%)
Jul 20, 2017 18.77 18.87 18.57 18.79 285,064 -0.13(-0.69%)
Jul 19, 2017 18.88 19.01 18.74 18.92 500,717 +0.04(+0.21%)
Jul 18, 2017 18.82 19.11 18.76 18.88 319,245 -0.04(-0.21%)
Jul 17, 2017 18.79 18.99 18.76 18.92 435,150 +0.05(+0.26%)
Jul 14, 2017 18.76 18.95 18.72 18.87 319,411 +0.14(+0.75%)
Jul 13, 2017 18.77 18.78 18.49 18.73 574,665 -0.08(-0.43%)
Jul 12, 2017 18.63 18.87 18.59 18.81 408,863 +0.29(+1.57%)
Jul 11, 2017 18.35 18.61 18.22 18.52 424,086 +0.13(+0.71%)
Jul 10, 2017 18.10 18.50 18.02 18.39 436,597 +0.13(+0.71%)
Jul 07, 2017 17.91 18.26 17.78 18.26 287,146 +0.40(+2.24%)
Jul 06, 2017 18.15 18.15 17.82 17.86 306,891 -0.34(-1.87%)
Jul 05, 2017 18.30 18.30 17.87 18.20 437,691 -0.10(-0.55%)
Jul 03, 2017 18.40 18.42 18.07 18.30 283,818 +0.01(+0.05%)
Jun 30, 2017 18.05 18.36 17.84 18.29 602,842 +0.32(+1.78%)
Jun 29, 2017 18.17 18.29 17.63 17.97 559,063 -0.15(-0.83%)
Jun 28, 2017 17.98 18.20 17.91 18.12 381,045 +0.35(+1.97%)
Jun 27, 2017 17.90 17.96 17.76 17.77 361,143 -0.04(-0.22%)
Jun 26, 2017 17.61 17.93 17.37 17.81 628,358 -0.02(-0.11%)
Jun 23, 2017 17.82 17.95 17.69 17.83 738,534 +0.06(+0.34%)
Jun 22, 2017 17.81 17.88 17.66 17.77 342,750 -0.01(-0.06%)
Jun 21, 2017 17.90 18.00 17.66 17.78 557,229 +0.05(+0.28%)
Jun 20, 2017 18.10 18.10 17.59 17.73 599,902 -0.43(-2.37%)
Jun 19, 2017 18.33 18.42 18.11 18.16 435,691 +0.01(+0.06%)
Jun 16, 2017 17.74 18.17 17.60 18.15 749,122 +0.17(+0.95%)
Jun 15, 2017 18.20 18.34 17.92 17.98 534,196 -0.43(-2.34%)
Jun 14, 2017 18.93 18.99 18.35 18.41 628,276 -0.53(-2.80%)
Jun 13, 2017 19.24 19.37 18.83 18.94 1,268,771 -0.20(-1.04%)
Jun 12, 2017 18.35 19.31 18.34 19.14 2,131,990 +0.88(+4.82%)
Jun 09, 2017 18.03 18.39 18.03 18.26 1,036,268 +0.32(+1.78%)
Jun 08, 2017 17.50 18.02 17.45 17.94 738,940 +0.41(+2.34%)
Jun 07, 2017 17.53 17.66 17.46 17.53 374,177 -0.02(-0.11%)
Jun 06, 2017 17.44 17.64 17.15 17.55 480,894 -0.01(-0.06%)
Jun 05, 2017 18.30 18.31 17.50 17.56 908,275 +0.19(+1.09%)
Jun 02, 2017 17.30 17.50 17.13 17.37 521,360 +0.08(+0.46%)
Jun 01, 2017 16.87 17.34 16.75 17.29 550,919 +0.53(+3.16%)
May 31, 2017 16.83 16.83 16.48 16.76 456,370 -0.08(-0.48%)
May 30, 2017 17.09 17.09 16.70 16.84 477,352 -0.23(-1.35%)
May 26, 2017 17.02 17.13 16.83 17.07 430,578 +0.01(+0.06%)
May 25, 2017 17.34 17.40 17.03 17.06 276,282 -0.26(-1.50%)
May 24, 2017 17.40 17.51 17.17 17.32 263,511 -0.12(-0.69%)
May 23, 2017 17.56 17.65 17.33 17.44 376,228 -0.11(-0.63%)
May 22, 2017 17.22 17.56 17.02 17.55 514,724 +0.47(+2.75%)
May 19, 2017 16.96 17.33 16.96 17.08 846,847 +0.19(+1.12%)
May 18, 2017 16.95 17.09 16.79 16.89 878,813 -0.22(-1.29%)
May 17, 2017 17.33 17.38 17.08 17.11 333,005 -0.52(-2.95%)
May 16, 2017 17.65 17.70 17.52 17.63 507,223 -0.01(-0.06%)
May 15, 2017 17.80 17.80 17.57 17.64 609,746 +0.05(+0.28%)
May 12, 2017 17.54 17.86 17.54 17.59 296,268 -0.14(-0.79%)
May 11, 2017 17.88 17.91 17.64 17.73 223,965 -0.19(-1.06%)
May 10, 2017 17.75 17.93 17.64 17.92 308,293 +0.23(+1.30%)
May 09, 2017 17.69 17.95 17.51 17.69 613,496 +0.07(+0.40%)
May 08, 2017 17.86 17.86 17.53 17.62 338,822 -0.31(-1.73%)
May 05, 2017 17.68 17.93 17.63 17.93 628,012 +0.29(+1.64%)
May 04, 2017 17.91 17.94 17.50 17.64 596,293 -0.28(-1.56%)
May 03, 2017 18.02 18.05 17.71 17.92 550,326 -0.21(-1.16%)
May 02, 2017 18.15 18.30 18.03 18.13 522,574 -0.05(-0.28%)
May 01, 2017 18.04 18.24 17.80 18.18 679,748 +0.26(+1.45%)
Apr 28, 2017 17.75 18.17 17.67 17.92 1,435,898 +0.21(+1.19%)
Apr 27, 2017 17.55 17.98 17.26 17.71 1,426,698 +0.28(+1.61%)
Apr 26, 2017 16.88 17.75 16.36 17.43 2,140,743 +1.53(+9.62%)
Apr 25, 2017 15.99 16.15 15.88 15.90 982,247 +0.10(+0.63%)
Apr 24, 2017 15.72 15.97 15.49 15.80 604,055 +0.39(+2.53%)
Apr 21, 2017 15.47 15.56 15.35 15.41 486,825 -0.09(-0.58%)
Apr 20, 2017 15.50 15.64 15.40 15.50 723,771 +0.16(+1.04%)
Apr 19, 2017 15.20 15.50 15.11 15.34 476,276 +0.09(+0.59%)
Apr 18, 2017 15.08 15.28 14.85 15.25 220,121 +0.03(+0.20%)
Apr 17, 2017 15.08 15.25 14.92 15.22 593,520 +0.17(+1.13%)
Apr 13, 2017 15.17 15.21 14.96 15.05 690,916 -0.13(-0.86%)
Apr 12, 2017 15.35 15.36 15.04 15.18 527,018 -0.27(-1.75%)
Apr 11, 2017 15.41 15.51 15.25 15.45 659,602 +0.02(+0.13%)
Apr 10, 2017 15.48 15.53 15.34 15.43 703,666 +0.00(+0.00%)
Apr 07, 2017 15.22 15.52 15.08 15.43 568,570 +0.10(+0.65%)
Apr 06, 2017 15.10 15.33 15.02 15.33 334,004 +0.22(+1.46%)
Apr 05, 2017 15.36 15.52 15.07 15.11 698,406 -0.10(-0.66%)
Apr 04, 2017 15.00 15.27 14.96 15.21 445,406 +0.21(+1.40%)
Apr 03, 2017 15.26 15.29 14.79 15.00 483,601 -0.19(-1.25%)
Mar 31, 2017 14.80 15.28 14.80 15.19 766,148 +0.28(+1.88%)
Mar 30, 2017 14.71 15.02 14.63 14.91 510,023 +0.11(+0.74%)
Mar 29, 2017 14.66 15.00 14.66 14.80 330,026 -0.18(-1.20%)
Mar 28, 2017 14.76 15.04 14.68 14.98 223,720 +0.16(+1.08%)
Mar 27, 2017 14.40 14.87 14.27 14.82 376,809 +0.12(+0.82%)
Mar 24, 2017 14.85 15.13 14.67 14.70 310,220 -0.21(-1.41%)
Mar 23, 2017 14.55 15.13 14.50 14.91 672,044 +0.38(+2.62%)
Mar 22, 2017 14.29 14.62 14.29 14.53 560,386 +0.17(+1.18%)
Mar 21, 2017 14.31 14.58 14.24 14.36 1,230,033 +0.10(+0.70%)
Mar 20, 2017 14.32 14.43 14.15 14.26 177,931 -0.11(-0.77%)
Mar 17, 2017 14.30 14.48 14.28 14.37 678,435 +0.16(+1.13%)
Mar 16, 2017 14.00 14.60 14.00 14.21 505,702 +0.26(+1.86%)
Mar 15, 2017 13.84 14.00 13.67 13.95 312,710 +0.24(+1.75%)
Mar 14, 2017 13.78 13.80 13.56 13.71 222,078 -0.22(-1.58%)
Mar 13, 2017 13.98 13.73 13.93 302,082 +0.22(+1.60%)
Mar 10, 2017 13.73 13.85 13.59 13.71 307,344 +0.10(+0.73%)
Mar 09, 2017 13.85 13.97 13.57 13.61 590,871 -0.28(-2.02%)
Mar 08, 2017 14.12 14.25 13.84 13.89 376,665 -0.14(-1.00%)
Mar 07, 2017 14.01 14.12 13.79 14.03 589,139 -0.04(-0.28%)
Mar 06, 2017 14.51 14.51 14.00 14.07 670,085 -0.57(-3.89%)
Mar 03, 2017 14.74 15.00 14.60 14.64 583,935 -0.13(-0.88%)
Mar 02, 2017 14.31 15.06 14.01 14.77 1,367,822 +0.48(+3.36%)
Mar 01, 2017 14.25 14.47 14.20 14.29 554,930 +0.29(+2.07%)
Feb 28, 2017 14.02 14.14 13.94 14.00 239,968 -0.07(-0.50%)
Feb 27, 2017 13.96 14.20 13.93 14.07 358,016 +0.11(+0.79%)
Feb 24, 2017 13.87 14.03 13.80 13.96 269,379 -0.12(-0.85%)
Feb 23, 2017 14.29 14.42 14.02 14.08 350,131 -0.17(-1.19%)
Feb 22, 2017 14.17 14.35 14.02 14.25 236,238 -0.04(-0.28%)
Feb 21, 2017 14.25 14.45 14.15 14.29 233,555 +0.11(+0.78%)
Feb 17, 2017 14.18 14.18 14.18 0 +0.01(+0.07%)
Feb 16, 2017 14.27 14.42 14.06 14.17 201,290 -0.10(-0.70%)
Feb 15, 2017 14.15 14.29 14.07 14.27 220,707 +0.08(+0.56%)
Feb 14, 2017 14.21 14.29 14.01 14.19 379,536 -0.12(-0.84%)
Feb 13, 2017 14.28 14.41 14.20 14.31 166,418 +0.20(+1.42%)
Feb 10, 2017 14.06 14.15 13.87 14.11 194,069 +0.14(+1.00%)
Feb 09, 2017 13.99 14.15 13.96 13.97 169,034 -0.02(-0.14%)
Feb 08, 2017 13.85 14.03 13.58 13.99 459,632 +0.11(+0.79%)
Feb 07, 2017 13.91 14.05 13.55 13.88 399,731 -0.07(-0.50%)
Feb 06, 2017 14.20 14.25 13.94 13.95 157,207 -0.36(-2.52%)
Feb 03, 2017 14.36 14.44 14.17 14.31 189,466 +0.13(+0.92%)
Feb 02, 2017 14.29 14.38 14.04 14.18 291,618 -0.17(-1.18%)
Feb 01, 2017 14.32 14.40 14.10 14.35 327,660 +0.21(+1.49%)
Jan 31, 2017 14.10 14.21 13.92 14.14 236,293 +0.04(+0.28%)
Jan 30, 2017 14.50 14.50 14.10 14.10 376,847 -0.57(-3.89%)
Jan 27, 2017 14.71 14.73 14.57 14.67 235,911 -0.02(-0.14%)
Jan 26, 2017 14.75 14.82 14.64 14.69 217,821 -0.01(-0.07%)
Jan 25, 2017 14.69 14.85 14.64 14.70 355,206 +0.17(+1.17%)
Jan 24, 2017 14.24 14.67 14.24 14.53 320,608 +0.43(+3.05%)
Jan 23, 2017 14.09 14.22 14.02 14.10 175,019 -0.07(-0.49%)
Jan 20, 2017 14.12 14.25 14.04 14.17 215,579 +0.10(+0.71%)
Jan 19, 2017 14.53 14.53 13.95 14.07 366,191 -0.42(-2.90%)
Jan 18, 2017 14.44 14.50 14.35 14.49 197,787 +0.09(+0.62%)
Jan 17, 2017 14.53 14.65 14.34 14.40 165,479 -0.25(-1.71%)
Jan 13, 2017 14.65 14.65 14.65 0 +0.16(+1.10%)
Jan 12, 2017 14.72 14.72 14.32 14.49 176,123 -0.20(-1.36%)
Jan 11, 2017 14.73 14.87 14.57 14.69 242,357 +0.01(+0.07%)
Jan 10, 2017 14.61 14.76 14.46 14.68 255,759 +0.17(+1.17%)
Jan 09, 2017 14.57 14.80 14.49 14.51 216,793 -0.23(-1.56%)
Jan 06, 2017 14.70 14.95 14.47 14.74 284,968 +0.13(+0.89%)
Jan 05, 2017 14.86 14.98 14.60 14.61 203,794 -0.30(-2.01%)
Jan 04, 2017 14.54 14.95 14.50 14.91 290,109 +0.47(+3.25%)
Jan 03, 2017 14.58 14.70 14.18 14.44 310,161 +0.11(+0.77%)
Dec 30, 2016 14.33 14.33 14.33 0 -0.10(-0.69%)
Dec 29, 2016 14.40 14.57 14.27 14.43 200,915 +0.04(+0.28%)
Dec 28, 2016 14.87 14.94 14.38 14.39 316,948 -0.41(-2.77%)
Dec 27, 2016 14.80 14.94 14.70 14.80 129,552 +0.04(+0.27%)
Dec 23, 2016 14.76 14.76 14.76 0 +0.09(+0.61%)
Dec 22, 2016 15.00 15.23 14.66 14.67 175,578 -0.41(-2.72%)
Dec 21, 2016 15.37 15.65 15.06 15.08 469,358 -0.35(-2.27%)
Dec 20, 2016 15.07 15.57 14.94 15.43 942,131 +0.51(+3.42%)
Dec 19, 2016 14.79 14.95 14.70 14.92 383,309 +0.20(+1.36%)
Dec 16, 2016 15.00 15.05 14.70 14.72 726,068 -0.25(-1.67%)
Dec 15, 2016 14.90 15.04 14.73 14.97 326,721 +0.05(+0.34%)
Dec 14, 2016 15.21 15.26 14.90 14.92 310,910 -0.31(-2.04%)
Dec 13, 2016 15.46 15.60 15.15 15.23 451,993 -0.17(-1.10%)
Dec 12, 2016 15.52 15.68 15.39 15.40 532,893 -0.17(-1.09%)
Dec 09, 2016 15.60 16.17 15.54 15.57 893,893 +0.06(+0.39%)
Dec 08, 2016 15.01 15.54 14.90 15.51 1,118,058 +0.56(+3.75%)
Dec 07, 2016 14.86 15.06 14.74 14.95 625,664 +0.11(+0.74%)
Dec 06, 2016 14.80 14.93 14.65 14.84 464,573 +0.03(+0.20%)
Dec 05, 2016 14.69 14.89 14.69 14.81 482,090 +0.32(+2.21%)
Dec 02, 2016 14.59 14.65 14.45 14.49 440,825 -0.09(-0.62%)
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.