Ferro Corp (NY: FOE )

20.74 USD +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.76 19.08 18.38 18.76 412,832 -0.19(-1.00%)
Jun 27, 2008 19.34 19.34 18.77 18.95 1,020,784 -0.23(-1.20%)
Jun 26, 2008 19.96 19.96 19.16 19.18 248,486 -0.98(-4.86%)
Jun 25, 2008 19.81 20.37 19.71 20.16 243,538 +0.34(+1.72%)
Jun 24, 2008 20.20 20.84 19.78 19.82 400,635 -0.65(-3.18%)
Jun 23, 2008 20.66 21.10 20.34 20.47 696,704 -0.03(-0.15%)
Jun 20, 2008 19.87 20.62 19.84 20.50 665,387 +0.57(+2.86%)
Jun 19, 2008 20.09 20.19 19.82 19.93 216,166 -0.18(-0.90%)
Jun 18, 2008 20.22 20.22 19.86 20.11 187,151 -0.16(-0.79%)
Jun 17, 2008 20.18 20.51 19.85 20.27 223,579 +0.06(+0.30%)
Jun 16, 2008 20.29 20.32 19.87 20.21 159,220 -0.06(-0.30%)
Jun 13, 2008 20.17 20.27 19.98 20.27 304,419 +0.28(+1.40%)
Jun 12, 2008 19.76 20.27 19.76 19.99 227,701 +0.23(+1.16%)
Jun 11, 2008 20.16 20.21 19.72 19.76 308,440 -0.45(-2.23%)
Jun 10, 2008 19.99 20.30 19.44 20.21 427,287 +0.33(+1.66%)
Jun 09, 2008 19.89 20.09 19.65 19.88 251,359 +0.02(+0.10%)
Jun 06, 2008 20.18 20.36 19.80 19.86 269,738 -0.70(-3.40%)
Jun 05, 2008 19.82 20.59 19.76 20.56 410,580 +0.90(+4.58%)
Jun 04, 2008 19.72 19.98 19.57 19.66 606,874 -0.05(-0.25%)
Jun 03, 2008 19.80 19.96 19.45 19.71 522,270 -0.17(-0.86%)
Jun 02, 2008 19.14 19.97 19.14 19.88 732,820 +0.52(+2.69%)
May 30, 2008 19.08 19.36 19.07 19.36 411,817 +0.15(+0.78%)
May 29, 2008 18.57 19.29 18.57 19.21 253,458 +0.51(+2.73%)
May 28, 2008 18.18 18.71 18.07 18.70 231,045 +0.68(+3.77%)
May 27, 2008 17.81 18.27 17.81 18.02 249,966 +0.32(+1.81%)
May 26, 2008 18.05 18.10 17.64 17.70 0 +0.00(+0.00%)
May 23, 2008 18.05 18.10 17.64 17.70 191,625 -0.52(-2.85%)
May 22, 2008 18.12 18.24 18.00 18.22 308,192 +0.10(+0.55%)
May 21, 2008 17.90 18.38 17.86 18.12 296,886 +0.32(+1.80%)
May 20, 2008 17.78 17.92 17.63 17.80 215,755 +0.03(+0.17%)
May 19, 2008 17.84 17.88 17.57 17.77 339,783 -0.16(-0.89%)
May 16, 2008 18.30 18.30 17.60 17.93 327,818 -0.43(-2.34%)
May 15, 2008 18.43 18.43 17.98 18.36 323,373 +0.31(+1.72%)
May 14, 2008 17.85 18.09 17.85 18.05 175,332 +0.20(+1.12%)
May 13, 2008 18.00 18.00 17.71 17.85 200,306 -0.23(-1.27%)
May 12, 2008 17.86 18.16 17.65 18.08 179,860 +0.34(+1.92%)
May 09, 2008 17.70 17.90 17.45 17.74 112,478 -0.13(-0.73%)
May 08, 2008 17.64 18.20 17.53 17.87 342,938 +0.45(+2.58%)
May 07, 2008 16.63 18.38 16.63 17.42 503,699 -0.67(-3.70%)
May 06, 2008 17.70 18.14 17.33 18.09 205,438 +0.33(+1.86%)
May 05, 2008 17.80 17.88 17.49 17.76 212,012 -0.12(-0.67%)
May 02, 2008 18.07 18.35 17.75 17.88 283,167 -0.12(-0.67%)
May 01, 2008 17.47 18.10 17.47 18.00 289,331 +0.42(+2.39%)
Apr 30, 2008 17.43 17.93 17.38 17.58 340,250 +0.29(+1.68%)
Apr 29, 2008 17.86 17.92 17.16 17.29 414,875 -0.48(-2.70%)
Apr 28, 2008 17.25 18.21 16.99 17.77 504,027 +0.49(+2.84%)
Apr 25, 2008 16.97 17.37 16.72 17.28 306,660 +0.32(+1.89%)
Apr 24, 2008 16.59 17.26 16.01 16.96 391,384 +0.55(+3.35%)
Apr 23, 2008 16.95 16.95 16.21 16.41 430,243 -0.48(-2.84%)
Apr 22, 2008 17.19 17.96 16.02 16.89 947,025 +1.88(+12.52%)
Apr 21, 2008 14.70 15.03 14.59 15.01 508,384 +0.19(+1.28%)
Apr 18, 2008 14.55 14.94 14.55 14.82 285,952 +0.44(+3.06%)
Apr 17, 2008 14.47 14.54 14.21 14.38 170,857 -0.19(-1.30%)
Apr 16, 2008 13.93 14.60 13.90 14.57 394,760 +0.77(+5.58%)
Apr 15, 2008 13.65 13.81 13.52 13.80 306,505 +0.15(+1.10%)
Apr 14, 2008 13.87 13.90 13.60 13.65 348,650 -0.25(-1.80%)
Apr 11, 2008 14.08 14.11 13.86 13.90 224,400 -0.31(-2.18%)
Apr 10, 2008 14.09 14.37 13.91 14.21 521,800 +0.12(+0.85%)
Apr 09, 2008 14.78 14.80 14.03 14.09 270,900 -0.69(-4.67%)
Apr 08, 2008 14.81 14.81 14.61 14.78 212,400 -0.11(-0.74%)
Apr 07, 2008 14.98 15.01 14.75 14.89 276,100 -0.02(-0.13%)
Apr 04, 2008 14.78 15.04 14.67 14.91 309,800 +0.08(+0.54%)
Apr 03, 2008 15.20 15.29 14.75 14.83 410,700 -0.42(-2.75%)
Apr 02, 2008 15.00 15.43 14.80 15.25 586,800 +0.31(+2.07%)
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.