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 28, 2002 29.86 30.50 29.86 30.15 469,600 +0.19(+0.63%)
Jun 27, 2002 30.22 30.47 29.65 29.96 303,700 -0.26(-0.86%)
Jun 26, 2002 30.20 30.22 29.70 30.22 263,300 +0.02(+0.07%)
Jun 25, 2002 30.16 30.50 29.93 30.20 270,400 +0.29(+0.97%)
Jun 21, 2002 30.04 30.24 30.02 29.91 192,900 +0.07(+0.23%)
Jun 20, 2002 30.02 30.14 29.63 29.84 201,200 +0.07(+0.24%)
Jun 19, 2002 29.63 30.36 29.51 29.77 186,400 +0.04(+0.13%)
Jun 18, 2002 30.00 30.10 29.40 29.73 168,200 -0.10(-0.34%)
Jun 17, 2002 29.12 29.83 29.09 29.83 155,000 +0.71(+2.44%)
Jun 14, 2002 29.00 29.23 28.80 29.12 285,100 -0.39(-1.32%)
Jun 12, 2002 29.10 29.54 29.03 29.51 121,900 +0.26(+0.89%)
Jun 11, 2002 29.46 29.69 29.11 29.25 127,200 -0.36(-1.22%)
Jun 10, 2002 29.55 29.78 29.27 29.61 120,900 +0.06(+0.20%)
Jun 07, 2002 28.90 29.63 28.90 29.55 189,800 +0.54(+1.86%)
Jun 06, 2002 29.50 29.50 29.01 29.01 182,400 -0.52(-1.76%)
Jun 05, 2002 29.02 29.54 29.02 29.53 219,300 +0.14(+0.48%)
May 31, 2002 29.20 29.61 29.13 29.39 228,800 +0.34(+1.17%)
May 28, 2002 29.05 29.09 29.00 29.05 187,400 -0.07(-0.24%)
May 27, 2002 29.20 29.39 29.02 29.12 145,000 +0.00(+0.00%)
May 24, 2002 29.20 29.39 29.02 29.12 143,400 +0.04(+0.14%)
May 23, 2002 29.02 29.29 29.00 29.08 208,800 +0.06(+0.21%)
May 22, 2002 29.01 29.32 29.00 29.02 137,600 +0.01(+0.03%)
May 21, 2002 29.60 29.87 29.00 29.01 230,600 -0.62(-2.09%)
May 20, 2002 29.79 29.79 29.41 29.63 103,200 -0.17(-0.57%)
May 17, 2002 29.09 29.82 29.09 29.80 186,200 +0.78(+2.69%)
May 16, 2002 29.36 29.48 29.00 29.02 246,700 -0.59(-1.99%)
May 15, 2002 29.70 30.06 29.35 29.61 60,000 -0.24(-0.80%)
May 14, 2002 30.05 30.24 29.39 29.85 372,500 +0.20(+0.67%)
May 13, 2002 28.99 29.67 28.89 29.65 448,600 +0.61(+2.10%)
May 10, 2002 28.99 29.19 28.80 29.04 2,264,800 +0.41(+1.43%)
May 09, 2002 28.57 29.09 28.17 28.63 270,800 +0.06(+0.21%)
May 08, 2002 28.08 28.57 28.08 28.57 84,700 +0.49(+1.75%)
May 07, 2002 28.00 28.09 27.45 28.08 167,600 -0.08(-0.28%)
May 06, 2002 28.50 28.50 28.05 28.16 107,400 -0.18(-0.64%)
May 03, 2002 28.50 28.74 27.80 28.34 208,400 -0.16(-0.56%)
May 02, 2002 28.35 29.35 28.30 28.50 166,800 +0.14(+0.49%)
May 01, 2002 28.32 28.38 27.69 28.36 169,600 +0.04(+0.14%)
Apr 30, 2002 27.95 28.45 27.90 28.32 204,700 -0.03(-0.11%)
Apr 29, 2002 28.56 28.56 28.12 28.35 60,100 -0.41(-1.43%)
Apr 26, 2002 28.80 29.04 28.60 28.76 30,000 -0.04(-0.14%)
Apr 25, 2002 28.60 29.00 28.55 28.80 161,000 +0.20(+0.70%)
Apr 24, 2002 27.98 28.65 27.98 28.60 124,600 +0.62(+2.22%)
Apr 23, 2002 28.31 28.36 27.87 27.98 79,400 -0.43(-1.51%)
Apr 22, 2002 28.81 28.92 28.15 28.41 88,800 -0.65(-2.24%)
Apr 19, 2002 29.05 29.26 28.25 29.06 110,000 -0.18(-0.62%)
Apr 18, 2002 29.66 29.89 28.97 29.24 114,600 -0.52(-1.75%)
Apr 17, 2002 29.90 29.98 29.69 29.76 193,100 +0.02(+0.07%)
Apr 16, 2002 29.30 29.75 29.30 29.74 1,620,000 +0.67(+2.30%)
Apr 15, 2002 29.50 29.74 28.80 29.07 149,100 -0.43(-1.46%)
Apr 12, 2002 29.50 29.60 29.07 29.50 440,000 +0.01(+0.03%)
Apr 11, 2002 29.49 29.49 28.85 29.49 144,400 +0.00(+0.00%)
Apr 10, 2002 28.49 29.49 28.49 29.49 97,900 +1.15(+4.06%)
Apr 09, 2002 27.73 28.61 27.73 28.34 163,900 +0.51(+1.83%)
Apr 08, 2002 27.54 27.83 27.45 27.83 64,900 +0.04(+0.14%)
Apr 05, 2002 27.64 28.06 27.64 27.79 106,700 +0.00(+0.00%)
Apr 04, 2002 27.55 27.85 27.17 27.79 70,500 +0.16(+0.58%)
Apr 03, 2002 28.58 28.58 27.61 27.63 115,100 -0.95(-3.32%)
Apr 02, 2002 29.10 29.10 28.50 28.58 101,600 -0.42(-1.45%)
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.