Ferro Corp (NY: FOE )

20.57 USD -0.04 (-0.19%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.57 12.60 12.41 12.56 703,980 -0.02(-0.16%)
Jun 27, 2014 12.19 12.60 12.19 12.58 956,014 +0.28(+2.28%)
Jun 26, 2014 12.56 12.59 12.20 12.30 598,575 -0.21(-1.68%)
Jun 25, 2014 12.06 12.51 12.04 12.51 729,499 +0.37(+3.05%)
Jun 24, 2014 12.16 12.25 12.01 12.14 952,365 -0.08(-0.65%)
Jun 23, 2014 12.15 12.29 12.11 12.22 552,623 +0.08(+0.66%)
Jun 20, 2014 12.09 12.20 12.01 12.14 791,559 +0.11(+0.91%)
Jun 19, 2014 12.13 12.20 12.00 12.03 353,999 -0.05(-0.41%)
Jun 18, 2014 12.16 12.20 11.86 12.08 826,656 -0.06(-0.49%)
Jun 17, 2014 12.21 12.46 12.12 12.14 614,588 -0.04(-0.33%)
Jun 16, 2014 12.57 12.57 12.16 12.18 639,594 -0.43(-3.41%)
Jun 13, 2014 12.37 12.65 12.34 12.61 899,237 +0.51(+4.21%)
Jun 12, 2014 12.41 12.41 12.09 12.10 746,676 -0.34(-2.73%)
Jun 11, 2014 12.51 12.53 12.20 12.44 583,888 -0.20(-1.58%)
Jun 10, 2014 12.79 12.79 12.50 12.64 522,884 -0.79(-5.88%)
Jun 06, 2014 13.79 13.87 13.35 13.43 858,247 -0.27(-1.97%)
Jun 05, 2014 13.04 13.71 12.94 13.70 1,073,866 +0.71(+5.47%)
Jun 04, 2014 12.87 13.05 12.42 12.99 1,920,796 -0.17(-1.29%)
Jun 03, 2014 12.64 13.19 12.60 13.16 696,086 +0.52(+4.11%)
Jun 02, 2014 12.90 12.90 12.52 12.64 330,845 -0.16(-1.25%)
May 30, 2014 13.18 13.18 12.70 12.80 382,448 -0.38(-2.88%)
May 29, 2014 13.11 13.22 12.92 13.18 231,850 +0.08(+0.61%)
May 28, 2014 12.97 13.11 12.86 13.10 265,192 +0.07(+0.54%)
May 27, 2014 13.10 13.27 12.98 13.03 233,344 +0.06(+0.46%)
May 23, 2014 12.72 12.97 12.97 12.97 363,700 +0.26(+2.05%)
May 22, 2014 12.47 12.71 12.42 12.71 229,433 +0.32(+2.58%)
May 21, 2014 12.25 12.39 12.08 12.39 459,829 +0.19(+1.56%)
May 20, 2014 12.44 12.46 12.04 12.20 440,218 -0.24(-1.93%)
May 19, 2014 12.33 12.68 12.25 12.44 266,769 +0.10(+0.81%)
May 16, 2014 12.28 12.37 12.15 12.34 364,783 +0.05(+0.41%)
May 15, 2014 12.47 12.54 12.10 12.29 572,251 -0.25(-1.99%)
May 14, 2014 12.74 12.88 12.54 12.54 662,993 -0.27(-2.11%)
May 13, 2014 12.98 13.20 12.78 12.81 494,361 -0.17(-1.31%)
May 12, 2014 12.48 13.02 12.48 12.98 698,404 +0.60(+4.85%)
May 09, 2014 12.24 12.41 12.07 12.38 335,708 +0.08(+0.65%)
May 08, 2014 12.47 12.80 12.24 12.30 511,029 -0.16(-1.28%)
May 07, 2014 12.40 12.48 12.15 12.46 727,965 +0.08(+0.65%)
May 06, 2014 12.61 12.77 12.37 12.38 874,956 -0.29(-2.29%)
May 05, 2014 12.84 12.92 12.60 12.67 1,138,709 -0.29(-2.24%)
May 02, 2014 12.99 13.29 12.93 12.96 454,744 +0.06(+0.47%)
May 01, 2014 12.97 13.10 12.60 12.90 581,000 -0.08(-0.62%)
Apr 30, 2014 12.99 13.09 12.67 12.98 656,251 -0.05(-0.38%)
Apr 29, 2014 13.19 13.35 12.99 13.03 571,384 -0.09(-0.69%)
Apr 28, 2014 13.35 13.40 12.81 13.12 881,249 -0.19(-1.43%)
Apr 25, 2014 13.76 13.76 13.14 13.31 1,287,797 -0.48(-3.48%)
Apr 24, 2014 13.56 14.00 13.23 13.79 880,068 +0.31(+2.30%)
Apr 23, 2014 13.59 13.88 13.46 13.48 673,814 -0.13(-0.96%)
Apr 22, 2014 13.25 13.70 13.21 13.61 490,977 +0.42(+3.18%)
Apr 21, 2014 13.11 13.29 13.04 13.19 244,657 +0.07(+0.53%)
Apr 17, 2014 13.17 13.12 13.12 13.12 519,800 -0.07(-0.53%)
Apr 16, 2014 12.78 13.21 12.78 13.19 654,125 +0.54(+4.27%)
Apr 15, 2014 12.54 12.67 12.29 12.65 826,702 +0.17(+1.36%)
Apr 14, 2014 12.58 12.76 12.42 12.48 551,457 +0.04(+0.32%)
Apr 11, 2014 12.79 12.97 12.40 12.44 736,644 -0.51(-3.94%)
Apr 10, 2014 13.37 13.37 12.91 12.95 701,276 -0.37(-2.78%)
Apr 09, 2014 12.86 13.34 12.78 13.32 593,622 +0.52(+4.06%)
Apr 08, 2014 12.88 13.09 12.60 12.80 777,012 -0.03(-0.23%)
Apr 07, 2014 13.39 13.44 12.57 12.83 884,246 -0.60(-4.47%)
Apr 04, 2014 14.12 14.15 13.38 13.43 593,389 -0.55(-3.93%)
Apr 03, 2014 14.15 14.18 13.78 13.98 569,284 -0.14(-0.99%)
Apr 02, 2014 13.99 14.23 13.89 14.12 1,215,110 +0.12(+0.86%)
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.