Ferro Corp (NY: FOE )

20.57 USD -0.04 (-0.19%)
Streaming Delayed Price Updated: 1:16 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.76 22.90 22.36 22.53 576,800 -0.13(-0.57%)
Jun 27, 2003 22.65 22.84 22.48 22.66 302,000 +0.02(+0.09%)
Jun 26, 2003 22.70 22.81 22.41 22.64 533,000 -0.09(-0.40%)
Jun 25, 2003 23.08 23.25 22.71 22.73 100,000 -0.42(-1.81%)
Jun 24, 2003 22.97 23.31 22.93 23.15 188,100 +0.18(+0.78%)
Jun 23, 2003 23.75 23.75 22.78 22.97 225,700 -0.78(-3.28%)
Jun 20, 2003 23.69 23.87 23.59 23.75 155,400 +0.16(+0.68%)
Jun 19, 2003 23.60 23.76 23.34 23.59 160,200 +0.02(+0.08%)
Jun 18, 2003 23.78 23.81 23.41 23.57 84,200 -0.19(-0.80%)
Jun 17, 2003 24.11 24.11 23.39 23.76 213,800 -0.15(-0.63%)
Jun 16, 2003 23.00 23.92 23.00 23.91 194,500 +0.59(+2.53%)
Jun 13, 2003 23.65 23.80 23.28 23.32 84,600 -0.32(-1.35%)
Jun 12, 2003 23.80 23.83 23.49 23.64 103,300 -0.04(-0.17%)
Jun 11, 2003 23.63 23.77 23.33 23.68 136,000 +0.05(+0.21%)
Jun 10, 2003 23.30 23.65 23.23 23.63 130,400 +0.40(+1.72%)
Jun 09, 2003 23.77 23.89 23.10 23.23 320,600 -0.69(-2.88%)
Jun 06, 2003 24.05 24.28 23.77 23.92 143,400 -0.12(-0.50%)
Jun 05, 2003 24.02 24.21 23.85 24.04 161,300 -0.23(-0.95%)
Jun 04, 2003 24.15 24.40 24.15 24.27 177,200 +0.21(+0.87%)
Jun 03, 2003 24.31 24.36 23.92 24.06 143,200 -0.25(-1.03%)
Jun 02, 2003 24.58 24.75 24.20 24.31 196,200 -0.27(-1.10%)
May 30, 2003 24.36 24.68 24.36 24.58 162,900 +0.32(+1.32%)
May 29, 2003 23.90 24.50 23.90 24.26 146,600 +0.26(+1.08%)
May 28, 2003 24.10 24.33 23.98 24.00 246,400 +0.00(+0.00%)
May 27, 2003 23.60 24.13 23.55 24.00 217,100 +0.40(+1.69%)
May 23, 2003 23.89 23.89 23.25 23.60 259,400 -0.19(-0.80%)
May 22, 2003 23.90 24.00 23.63 23.79 127,200 -0.14(-0.59%)
May 21, 2003 24.20 24.20 23.70 23.93 157,100 -0.27(-1.12%)
May 20, 2003 23.80 24.40 23.80 24.20 218,200 +0.60(+2.54%)
May 19, 2003 24.10 24.29 23.51 23.60 201,300 -0.70(-2.88%)
May 16, 2003 24.34 24.35 24.12 24.30 191,300 -0.11(-0.45%)
May 15, 2003 24.12 24.41 24.06 24.41 121,900 +0.39(+1.62%)
May 14, 2003 24.00 24.19 23.92 24.02 114,700 +0.04(+0.17%)
May 13, 2003 24.15 24.21 23.77 23.98 139,000 -0.32(-1.32%)
May 12, 2003 23.76 24.40 23.74 24.30 151,200 +0.55(+2.32%)
May 09, 2003 23.78 23.94 23.68 23.75 148,000 -0.03(-0.13%)
May 08, 2003 23.90 23.95 23.45 23.78 152,200 -0.12(-0.50%)
May 07, 2003 23.76 23.92 23.60 23.90 146,100 +0.04(+0.17%)
May 06, 2003 23.62 23.94 23.57 23.86 153,900 +0.16(+0.68%)
May 05, 2003 23.61 23.79 23.49 23.70 145,600 +0.15(+0.64%)
May 02, 2003 23.13 23.60 23.07 23.55 218,400 +0.37(+1.60%)
May 01, 2003 23.56 23.59 22.97 23.18 147,600 -0.46(-1.95%)
Apr 30, 2003 23.25 23.77 23.11 23.64 157,500 +0.39(+1.68%)
Apr 29, 2003 23.12 23.41 23.02 23.25 122,300 +0.15(+0.65%)
Apr 28, 2003 22.50 23.25 22.43 23.10 142,000 +0.65(+2.90%)
Apr 25, 2003 23.11 23.11 22.31 22.45 189,400 -0.65(-2.81%)
Apr 24, 2003 23.55 23.55 22.84 23.10 172,700 -0.45(-1.91%)
Apr 23, 2003 23.22 23.60 23.01 23.55 337,000 +0.34(+1.46%)
Apr 22, 2003 22.23 23.23 22.10 23.21 235,700 +0.97(+4.36%)
Apr 21, 2003 21.58 22.32 21.48 22.24 187,800 +0.81(+3.78%)
Apr 17, 2003 21.45 21.51 21.25 21.43 575,600 -0.01(-0.05%)
Apr 16, 2003 21.70 21.70 21.24 21.44 215,900 -0.11(-0.51%)
Apr 15, 2003 21.18 21.61 20.94 21.55 237,500 +0.35(+1.65%)
Apr 14, 2003 20.81 21.27 20.20 21.20 262,700 +0.40(+1.92%)
Apr 11, 2003 21.35 21.40 20.70 20.80 115,100 -0.30(-1.42%)
Apr 10, 2003 21.15 21.19 20.99 21.10 97,200 -0.05(-0.24%)
Apr 09, 2003 21.43 21.63 21.06 21.15 111,700 -0.33(-1.54%)
Apr 08, 2003 21.82 21.82 21.40 21.48 62,800 -0.44(-2.01%)
Apr 07, 2003 21.90 22.36 21.85 21.92 141,800 +0.36(+1.67%)
Apr 04, 2003 21.67 21.88 21.50 21.56 82,100 -0.06(-0.28%)
Apr 03, 2003 21.91 21.96 21.58 21.62 113,800 -0.37(-1.68%)
Apr 02, 2003 22.00 22.29 21.80 21.99 151,600 +0.20(+0.92%)
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.