Ferro Corp (NY: FOE )

20.57 USD -0.04 (-0.19%)
Streaming Delayed Price Updated: 2:13 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.680 2.830 2.610 2.750 509,674 +0.03(+1.10%)
Jun 29, 2009 2.710 2.989 2.600 2.720 829,110 +0.12(+4.62%)
Jun 26, 2009 2.610 2.660 2.530 2.600 2,184,168 -0.05(-1.89%)
Jun 25, 2009 2.600 2.660 2.550 2.650 424,851 +0.07(+2.71%)
Jun 24, 2009 2.570 2.900 2.570 2.580 659,487 +0.05(+1.98%)
Jun 23, 2009 2.710 2.800 2.450 2.530 632,922 -0.16(-5.95%)
Jun 22, 2009 2.940 3.050 2.620 2.690 546,173 -0.29(-9.73%)
Jun 19, 2009 2.940 3.140 2.920 2.980 587,158 +0.10(+3.47%)
Jun 18, 2009 3.110 3.120 2.880 2.880 888,425 -0.28(-8.86%)
Jun 17, 2009 3.310 3.310 2.880 3.160 933,408 -0.10(-3.07%)
Jun 16, 2009 3.490 3.570 3.250 3.260 422,239 -0.17(-4.96%)
Jun 15, 2009 3.550 3.550 3.300 3.430 466,620 -0.14(-3.92%)
Jun 12, 2009 3.630 3.630 3.510 3.570 415,880 -0.08(-2.19%)
Jun 11, 2009 3.790 3.890 3.630 3.650 380,415 -0.12(-3.18%)
Jun 10, 2009 3.740 3.790 3.500 3.770 625,213 +0.08(+2.17%)
Jun 09, 2009 3.840 3.900 3.660 3.690 455,726 -0.11(-2.89%)
Jun 08, 2009 3.830 3.890 3.750 3.800 433,814 -0.18(-4.52%)
Jun 05, 2009 4.090 4.240 3.910 3.980 507,122 -0.07(-1.73%)
Jun 04, 2009 3.880 4.090 3.800 4.050 545,833 +0.17(+4.38%)
Jun 03, 2009 4.010 4.010 3.700 3.880 612,758 -0.07(-1.77%)
Jun 02, 2009 4.370 4.400 3.930 3.950 939,445 -0.36(-8.35%)
Jun 01, 2009 3.690 4.310 3.690 4.310 1,179,442 +0.62(+16.80%)
May 29, 2009 3.880 3.880 3.550 3.690 580,178 -0.10(-2.64%)
May 28, 2009 4.040 4.170 3.520 3.790 863,087 -0.24(-5.96%)
May 27, 2009 4.380 4.380 4.010 4.030 522,497 -0.31(-7.14%)
May 26, 2009 4.060 4.350 4.060 4.340 895,074 +0.22(+5.34%)
May 22, 2009 4.340 4.430 4.070 4.120 586,670 -0.17(-3.96%)
May 21, 2009 4.320 4.350 4.060 4.290 640,467 -0.12(-2.72%)
May 20, 2009 4.400 4.590 4.370 4.410 753,779 +0.03(+0.68%)
May 19, 2009 4.370 4.650 4.250 4.380 743,174 +0.00(+0.00%)
May 18, 2009 4.700 4.700 4.170 4.380 716,459 -0.09(-2.01%)
May 15, 2009 4.650 4.780 4.360 4.470 867,718 -0.19(-4.08%)
May 14, 2009 4.730 4.950 4.500 4.660 1,238,496 -0.04(-0.85%)
May 13, 2009 4.620 5.390 4.610 4.700 2,773,274 +0.33(+7.55%)
May 12, 2009 4.270 4.420 4.020 4.370 915,609 +0.14(+3.31%)
May 11, 2009 4.600 4.600 4.170 4.230 917,014 -0.44(-9.42%)
May 08, 2009 4.180 4.670 4.100 4.670 1,223,636 +0.67(+16.75%)
May 07, 2009 4.660 4.660 3.900 4.000 2,461,489 -1.06(-20.95%)
May 06, 2009 5.560 6.000 5.000 5.060 1,694,562 -0.40(-7.33%)
May 05, 2009 5.035 5.880 4.650 5.460 2,667,263 +0.42(+8.33%)
May 04, 2009 4.350 5.050 4.300 5.040 2,845,690 +1.80(+55.56%)
May 01, 2009 2.770 3.280 2.770 3.240 1,240,900 +0.47(+16.97%)
Apr 30, 2009 2.990 3.040 2.770 2.770 629,741 -0.14(-4.81%)
Apr 29, 2009 3.030 3.100 2.830 2.910 684,709 -0.10(-3.32%)
Apr 28, 2009 3.050 3.090 2.920 3.010 526,517 -0.09(-2.90%)
Apr 27, 2009 3.080 3.120 2.950 3.100 617,277 -0.06(-1.90%)
Apr 24, 2009 2.800 3.170 2.790 3.160 908,953 +0.38(+13.67%)
Apr 23, 2009 2.940 3.190 2.760 2.780 675,509 -0.15(-5.12%)
Apr 22, 2009 2.630 3.050 2.610 2.930 804,957 +0.28(+10.57%)
Apr 21, 2009 2.590 2.910 2.400 2.650 879,650 +0.06(+2.32%)
Apr 20, 2009 3.050 3.050 2.500 2.590 1,178,572 -0.55(-17.52%)
Apr 17, 2009 2.950 3.450 2.850 3.140 1,037,861 +0.20(+6.80%)
Apr 16, 2009 2.760 2.980 2.630 2.940 752,519 +0.32(+12.21%)
Apr 15, 2009 2.580 2.790 2.510 2.620 835,126 +0.03(+1.16%)
Apr 14, 2009 2.840 3.180 2.550 2.590 1,437,629 -0.25(-8.80%)
Apr 13, 2009 2.800 3.000 2.580 2.840 1,228,234 -0.09(-3.07%)
Apr 09, 2009 2.400 3.000 2.400 2.930 2,023,154 +0.63(+27.39%)
Apr 08, 2009 1.940 2.370 1.940 2.300 1,467,388 +0.38(+19.79%)
Apr 07, 2009 2.150 2.150 1.890 1.920 1,030,688 -0.26(-11.93%)
Apr 06, 2009 2.020 2.360 1.850 2.180 1,777,983 +0.21(+10.66%)
Apr 03, 2009 2.080 2.090 1.590 1.970 1,893,010 +0.00(+0.00%)
Apr 02, 2009 1.690 2.290 1.680 1.970 2,883,146 +0.34(+20.86%)
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.