Ferro Corp (NY: FOE )

20.98 USD +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.18 25.48 24.89 24.93 228,200 -0.11(-0.44%)
Jun 28, 2007 25.17 25.35 25.01 25.04 279,900 -0.02(-0.08%)
Jun 27, 2007 24.36 25.13 24.29 25.06 277,900 +0.45(+1.83%)
Jun 26, 2007 24.90 25.14 24.44 24.61 271,500 -0.11(-0.44%)
Jun 25, 2007 25.01 25.23 24.64 24.72 248,300 -0.33(-1.32%)
Jun 22, 2007 25.04 25.28 24.75 25.05 422,800 -0.11(-0.44%)
Jun 21, 2007 24.50 25.18 24.18 25.16 265,900 +0.50(+2.03%)
Jun 20, 2007 25.30 25.40 24.65 24.66 225,800 -0.64(-2.53%)
Jun 19, 2007 24.91 25.31 24.67 25.30 164,700 +0.34(+1.36%)
Jun 18, 2007 24.82 25.20 24.76 24.96 379,400 +0.24(+0.97%)
Jun 15, 2007 24.75 24.91 24.60 24.72 460,600 +0.44(+1.81%)
Jun 14, 2007 24.60 24.78 24.19 24.28 282,000 -0.20(-0.82%)
Jun 13, 2007 24.04 24.69 23.93 24.48 375,100 +0.57(+2.38%)
Jun 12, 2007 24.21 24.42 23.85 23.91 294,600 -0.60(-2.45%)
Jun 11, 2007 23.72 24.80 23.67 24.51 456,200 +0.71(+2.98%)
Jun 08, 2007 23.27 23.89 23.17 23.80 149,100 +0.46(+1.97%)
Jun 07, 2007 23.37 23.74 23.30 23.34 366,100 -0.13(-0.55%)
Jun 06, 2007 23.92 23.98 23.43 23.47 382,600 -0.68(-2.82%)
Jun 05, 2007 24.21 24.25 23.92 24.15 192,900 -0.19(-0.78%)
Jun 04, 2007 23.85 24.39 23.80 24.34 282,500 +0.39(+1.63%)
Jun 01, 2007 23.88 24.19 23.80 23.95 598,200 +0.18(+0.76%)
May 31, 2007 23.92 24.04 23.67 23.77 371,000 -0.15(-0.63%)
May 30, 2007 22.64 23.92 22.59 23.92 487,000 +1.13(+4.96%)
May 29, 2007 23.00 23.16 22.56 22.79 351,000 -0.11(-0.48%)
May 25, 2007 22.60 23.01 22.33 22.90 372,400 +0.17(+0.75%)
May 24, 2007 22.66 23.29 22.66 22.73 552,900 +0.08(+0.35%)
May 23, 2007 22.78 22.88 22.49 22.65 341,500 -0.16(-0.70%)
May 22, 2007 22.73 23.10 22.67 22.81 845,600 +0.08(+0.35%)
May 21, 2007 22.33 22.79 22.13 22.73 309,600 +0.27(+1.20%)
May 18, 2007 21.92 22.53 21.76 22.46 432,800 +0.59(+2.70%)
May 17, 2007 21.80 22.16 21.38 21.87 677,500 +0.91(+4.34%)
May 16, 2007 20.90 21.00 20.68 20.96 310,000 +0.09(+0.43%)
May 15, 2007 20.96 21.18 20.74 20.87 233,800 -0.03(-0.14%)
May 14, 2007 20.97 21.01 20.71 20.90 398,400 -0.07(-0.33%)
May 11, 2007 19.98 21.25 19.98 20.97 473,600 -0.29(-1.36%)
May 10, 2007 21.50 21.70 21.19 21.26 352,900 -0.49(-2.25%)
May 09, 2007 21.38 22.00 21.38 21.75 342,400 +0.25(+1.16%)
May 08, 2007 21.70 21.70 21.26 21.50 841,700 -0.20(-0.92%)
May 07, 2007 21.79 21.96 21.69 21.70 581,900 -0.04(-0.18%)
May 04, 2007 21.68 21.77 21.58 21.74 537,100 +0.18(+0.83%)
May 03, 2007 21.60 21.67 21.52 21.56 339,300 -0.04(-0.19%)
May 02, 2007 21.05 21.77 20.88 21.60 356,000 +0.60(+2.86%)
May 01, 2007 20.87 21.07 20.52 21.00 340,900 +0.19(+0.91%)
Apr 30, 2007 21.21 21.22 20.75 20.81 333,900 -0.44(-2.07%)
Apr 27, 2007 21.01 21.43 20.89 21.25 230,500 +0.12(+0.57%)
Apr 26, 2007 21.28 21.35 20.92 21.13 91,500 -0.22(-1.03%)
Apr 25, 2007 21.17 21.44 20.92 21.35 175,400 +0.24(+1.14%)
Apr 24, 2007 21.24 21.39 21.04 21.11 222,700 -0.14(-0.66%)
Apr 23, 2007 22.03 22.03 21.08 21.25 216,600 +0.07(+0.33%)
Apr 20, 2007 21.19 21.33 20.96 21.18 234,300 +0.33(+1.58%)
Apr 19, 2007 20.79 21.05 20.45 20.85 217,100 -0.23(-1.09%)
Apr 18, 2007 21.16 21.23 21.00 21.08 131,900 -0.08(-0.38%)
Apr 17, 2007 21.24 21.24 21.03 21.16 268,100 +0.02(+0.09%)
Apr 16, 2007 21.08 21.32 21.08 21.14 384,300 +0.08(+0.38%)
Apr 13, 2007 21.05 21.12 20.95 21.06 200,300 +0.07(+0.33%)
Apr 12, 2007 20.90 21.08 20.17 20.99 308,600 -0.01(-0.05%)
Apr 11, 2007 21.15 21.15 20.62 21.00 698,100 -0.03(-0.14%)
Apr 10, 2007 21.55 21.59 20.95 21.03 495,100 -0.56(-2.59%)
Apr 09, 2007 21.62 21.72 21.50 21.59 187,800 -0.01(-0.05%)
Apr 05, 2007 21.47 21.72 21.47 21.60 173,600 -0.09(-0.41%)
Apr 04, 2007 22.14 22.14 21.68 21.69 149,300 -0.49(-2.21%)
Apr 03, 2007 22.08 22.28 21.85 22.18 302,300 +0.24(+1.09%)
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.