Ferro Corp (NY: FOE )

20.36 USD -0.07 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.68 16.83 16.55 16.78 820,556 +0.23(+1.39%)
Jun 29, 2015 16.97 17.00 16.54 16.55 748,533 -0.52(-3.05%)
Jun 26, 2015 16.76 17.09 16.60 17.07 1,032,682 +0.36(+2.15%)
Jun 25, 2015 16.72 16.75 16.58 16.71 746,471 +0.01(+0.06%)
Jun 24, 2015 17.00 17.00 16.64 16.70 508,862 -0.28(-1.65%)
Jun 23, 2015 16.61 17.00 16.56 16.98 832,175 +0.46(+2.78%)
Jun 22, 2015 16.44 16.70 16.43 16.52 582,355 +0.17(+1.04%)
Jun 19, 2015 16.01 16.44 15.99 16.35 994,489 +0.34(+2.12%)
Jun 18, 2015 15.87 16.03 15.78 16.01 482,733 +0.24(+1.52%)
Jun 17, 2015 15.89 15.91 15.66 15.77 1,002,316 -0.08(-0.50%)
Jun 16, 2015 15.75 15.90 15.71 15.85 597,211 +0.04(+0.25%)
Jun 15, 2015 15.91 15.94 15.58 15.81 1,217,402 -0.33(-2.04%)
Jun 12, 2015 15.97 16.18 15.97 16.14 966,656 +0.16(+1.00%)
Jun 11, 2015 15.89 16.06 15.88 15.98 784,810 +0.13(+0.82%)
Jun 10, 2015 15.86 16.02 15.80 15.85 742,007 +0.12(+0.76%)
Jun 09, 2015 15.79 15.81 15.63 15.73 659,555 -0.03(-0.19%)
Jun 08, 2015 15.86 16.03 15.75 15.76 331,108 -0.15(-0.94%)
Jun 05, 2015 15.91 16.05 15.76 15.91 539,433 -0.02(-0.13%)
Jun 04, 2015 16.11 16.11 15.74 15.93 757,452 -0.20(-1.24%)
Jun 03, 2015 15.73 16.13 15.70 16.13 968,867 +0.39(+2.48%)
Jun 02, 2015 15.60 15.79 15.39 15.74 981,600 +0.09(+0.58%)
Jun 01, 2015 15.22 15.65 15.11 15.65 1,186,732 +0.48(+3.16%)
May 29, 2015 14.90 15.32 14.90 15.17 947,929 +0.22(+1.47%)
May 28, 2015 14.98 15.04 14.94 14.95 461,213 -0.05(-0.33%)
May 27, 2015 14.64 15.02 14.57 15.00 819,187 +0.31(+2.11%)
May 26, 2015 14.88 14.88 14.59 14.69 492,137 -0.31(-2.07%)
May 22, 2015 14.74 15.00 15.00 15.00 671,000 +0.21(+1.42%)
May 21, 2015 14.48 14.81 14.30 14.79 781,960 +0.37(+2.57%)
May 20, 2015 14.45 14.51 14.30 14.42 524,129 +0.03(+0.21%)
May 19, 2015 14.58 14.58 14.23 14.39 687,175 -0.20(-1.37%)
May 18, 2015 14.63 14.76 14.44 14.59 788,665 -0.06(-0.41%)
May 15, 2015 14.69 14.95 14.56 14.65 1,023,476 -0.11(-0.75%)
May 14, 2015 14.49 14.77 14.33 14.76 573,205 +0.39(+2.71%)
May 13, 2015 14.25 14.46 14.17 14.37 434,673 +0.14(+0.98%)
May 12, 2015 14.18 14.45 13.98 14.23 904,676 +0.25(+1.79%)
May 11, 2015 13.98 14.11 13.93 13.98 469,231 +0.01(+0.07%)
May 08, 2015 14.17 14.22 13.96 13.97 369,971 +0.00(+0.00%)
May 07, 2015 13.84 14.09 13.79 13.97 405,269 +0.12(+0.87%)
May 06, 2015 13.96 14.00 13.75 13.85 521,182 +0.02(+0.14%)
May 05, 2015 13.90 14.00 13.73 13.83 541,418 +0.03(+0.22%)
May 04, 2015 13.80 13.97 13.72 13.80 819,860 +0.01(+0.07%)
May 01, 2015 13.58 13.90 13.49 13.79 903,903 +0.30(+2.22%)
Apr 30, 2015 13.45 13.74 12.81 13.49 2,289,370 +1.33(+10.94%)
Apr 29, 2015 12.42 12.44 12.15 12.16 593,496 -0.33(-2.64%)
Apr 28, 2015 12.56 12.61 12.43 12.49 548,515 -0.07(-0.56%)
Apr 27, 2015 12.65 12.76 12.50 12.56 354,604 -0.06(-0.48%)
Apr 24, 2015 12.64 12.74 12.56 12.62 250,121 +0.00(+0.00%)
Apr 23, 2015 12.64 12.69 12.45 12.62 244,187 -0.02(-0.16%)
Apr 22, 2015 12.66 12.76 12.52 12.64 192,098 -0.05(-0.39%)
Apr 21, 2015 12.91 12.92 12.59 12.69 356,527 -0.16(-1.25%)
Apr 20, 2015 12.69 12.86 12.65 12.85 303,166 +0.21(+1.66%)
Apr 17, 2015 12.74 12.89 12.64 12.64 355,902 -0.24(-1.86%)
Apr 16, 2015 12.82 12.91 12.77 12.88 211,161 +0.02(+0.16%)
Apr 15, 2015 12.81 12.94 12.78 12.86 335,667 +0.12(+0.94%)
Apr 14, 2015 12.94 12.94 12.70 12.74 291,087 -0.16(-1.24%)
Apr 13, 2015 12.96 13.03 12.75 12.90 905,130 -0.13(-1.00%)
Apr 10, 2015 13.04 13.11 12.95 13.03 334,227 +0.05(+0.39%)
Apr 09, 2015 12.83 12.99 12.79 12.98 235,246 +0.18(+1.41%)
Apr 08, 2015 12.74 12.90 12.66 12.80 395,011 +0.04(+0.31%)
Apr 07, 2015 12.92 13.00 12.75 12.76 471,317 -0.24(-1.85%)
Apr 06, 2015 12.42 13.00 12.39 13.00 392,291 +0.57(+4.59%)
Apr 02, 2015 12.44 12.43 12.43 12.43 319,000 -0.04(-0.32%)
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.