$12.85 +0.21 (%) Ferro Corp - NYSE

Apr. 20, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOE historical data

Date Open High Low Close Volume
4/20/201512.6912.8612.6612.85303,166
4/17/201512.7412.8912.6412.64355,902
4/16/201512.8212.9112.7712.88211,161
4/15/201512.8112.9412.7812.86335,667
4/14/201512.9412.9412.7012.74291,087
4/13/201512.9613.0312.7512.90905,130
4/10/201513.0413.1112.9513.03334,227
4/9/201512.8312.9912.7912.98235,246
4/8/201512.7412.9012.6612.80395,011
4/7/201512.9213.0012.7512.76471,317
4/6/201512.4213.0012.3913.00392,291
4/2/201512.4412.6012.3812.43318,978
4/1/201512.4812.6512.3112.47394,933
3/31/201512.5212.6212.4312.55679,361
3/30/201512.6312.7812.5412.64396,075
3/27/201512.4112.5312.2412.49328,761
3/26/201512.2512.3912.0912.38418,557
3/25/201512.3612.4212.1512.23294,396
3/24/201512.2912.4012.2512.31160,626
3/23/201512.2712.5012.2712.32219,555
3/20/201512.4012.4512.2912.30595,768
3/19/201512.4212.5012.2612.28236,500
3/18/201512.3012.6812.1212.53588,364
3/17/201512.4312.5712.2712.41321,994
3/16/201512.6512.6812.3112.54413,478
3/13/201512.6012.7512.3412.58297,248
3/12/201512.4312.7012.4312.66318,061
3/11/201512.5912.6112.1212.38652,233
3/10/201512.5812.6112.4212.55403,570
3/9/201512.6612.8312.5612.71609,368
3/6/201512.5812.7812.5212.65412,942
3/5/201512.7112.7712.5012.74483,226
3/4/201512.6212.8212.5512.71348,502
3/3/201512.4212.6812.3412.66609,393
3/2/201512.6812.7812.4312.491,018,727
2/27/201512.9713.0912.7112.75765,560
2/26/201513.4013.4912.7513.031,158,045
2/25/201512.6512.9012.5812.681,037,064
2/24/201512.4612.6712.4512.66350,218
2/23/201512.3212.5112.2012.47262,498
2/20/201512.3912.4412.0612.43253,939
2/19/201512.2212.5212.1512.37442,627
2/18/201512.1512.3412.1512.33295,820
2/17/201512.1512.2412.1112.22262,048
2/13/201512.1612.2812.0512.18244,603
2/12/201512.1112.2311.9412.04333,283
2/11/201511.9312.0511.8411.93207,225
2/10/201512.1112.1711.7811.92226,233
2/9/201512.2312.2311.9311.96212,580
2/6/201512.1712.2812.0912.24273,835
2/5/201511.8012.1911.7512.14347,804
2/4/201511.7111.9211.6511.69322,682
2/3/201511.3711.8711.3511.80471,177
2/2/201511.2711.3611.1411.22568,340
1/30/201511.2811.4611.1111.13608,241
1/29/201511.4311.5011.1711.35506,342
1/28/201511.8611.9711.2511.39413,849
1/27/201511.7011.7911.4111.74559,838
1/26/201511.9712.0711.8011.83329,225
1/23/201512.2812.2911.9111.94184,637
1/22/201512.1512.3311.9712.24310,796
1/21/201511.9612.0811.7912.00196,784
1/20/201512.0412.0811.8311.98184,251
1/16/201511.7012.0411.6511.99355,824
1/15/201512.1112.1211.7311.74353,607
1/14/201512.0512.1111.6712.01684,736
1/13/201512.3512.5011.9812.23337,080
1/12/201512.5712.5812.1812.19296,559
1/9/201512.8012.8712.5012.53214,164
1/8/201512.6313.1412.5612.80467,183
1/7/201512.4512.5812.0912.47422,245
1/6/201512.4912.6312.1112.39439,498
1/5/201512.8912.9012.4712.48304,251
1/2/201513.0013.1212.7613.02270,157
12/31/201413.2213.2612.8212.96490,113
12/30/201413.0513.4013.0513.14331,109
12/29/201413.3313.4013.0813.09352,451
12/26/201413.0913.4013.0513.36159,411
12/24/201413.4013.4012.9913.03338,786
12/23/201413.1413.4613.0713.37199,616
12/22/201413.0013.1212.9013.05294,648
12/19/201413.3113.4112.8113.061,129,068
12/18/201413.2813.4313.1513.34359,308
12/17/201412.5813.1412.5213.13368,447
12/16/201412.5312.8612.4012.51309,208
12/15/201412.7712.8712.4512.53681,080
12/12/201412.9213.1012.6512.66475,196
12/11/201413.1313.3312.8313.13320,287
12/10/201413.5613.6412.9813.04442,935
12/9/201413.2413.6413.2313.64256,948
12/8/201413.4813.6713.3613.40359,767
12/5/201413.5013.7013.4913.59263,171
12/4/201413.1013.7813.0813.49487,291
12/3/201412.7713.1512.6613.09445,171
12/2/201412.6512.9212.6412.80256,994
12/1/201412.8612.9912.6112.64451,353
11/28/201413.3013.3412.8612.87172,589
11/26/201413.2913.4213.0213.39321,772
11/25/201413.5113.5413.2513.26186,933
11/24/201413.4213.5313.3013.52214,854
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center