Ferro Corp $13.12

down -0.07


17/4/2014 06:40 PM  |  NYSE : FOE  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOE historical data

Date Open High Low Close Volume
4/17/201413.1713.2012.9813.12519,792
4/16/201412.7813.2112.7813.19654,125
4/15/201412.5412.6712.2912.65826,702
4/14/201412.5812.7612.4212.48551,457
4/11/201412.7912.9712.4012.44736,644
4/10/201413.3713.3712.9112.95701,276
4/9/201412.8613.3412.7813.32593,622
4/8/201412.8813.0912.6012.80777,012
4/7/201413.3913.4412.5712.83884,246
4/4/201414.1214.1513.3813.43593,389
4/3/201414.1514.1813.7813.98569,284
4/2/201413.9914.2313.8914.121,215,110
4/1/201413.7314.0413.7314.00678,670
3/31/201413.2513.7013.2013.66761,845
3/28/201413.2613.6213.1613.18505,112
3/27/201413.4813.6413.2013.26980,807
3/26/201414.1614.2513.4913.501,032,920
3/25/201414.4114.7314.1614.27924,735
3/24/201414.7114.8314.1314.34997,799
3/21/201414.4714.9714.3214.682,201,550
3/20/201414.2614.3514.1314.27489,037
3/19/201414.5514.5914.2114.29729,538
3/18/201414.1214.5514.0114.54901,195
3/17/201413.8314.1013.7814.07868,509
3/14/201413.6013.8413.5813.71541,542
3/13/201413.7913.8013.4813.61734,884
3/12/201413.6813.8413.6213.75556,184
3/11/201413.7614.0013.6913.791,274,890
3/10/201413.6013.7613.5813.71785,639
3/7/201413.6913.6913.4413.66704,371
3/6/201413.5713.7513.5713.59680,306
3/5/201413.5613.6513.4713.511,121,310
3/4/201413.2013.5813.1013.551,694,430
3/3/201412.9813.1712.8713.08754,966
2/28/201413.2813.2812.9513.121,242,200
2/27/201413.0613.3112.8813.24755,247
2/26/201413.2313.3913.0213.091,530,030
2/25/201413.2013.5012.5713.211,614,240
2/24/201413.0913.2713.0013.201,298,020
2/21/201413.1113.1712.9513.09485,903
2/20/201413.0113.1412.9513.09548,352
2/19/201413.1513.2012.9913.03543,406
2/18/201413.1413.2213.0213.15816,318
2/14/201413.2313.2513.0413.15663,148
2/13/201413.0813.3712.9313.22597,697
2/12/201413.1113.3213.0813.20467,639
2/11/201412.7813.1412.7813.11329,463
2/10/201412.8112.8712.6512.77274,077
2/7/201412.5112.8312.4812.82406,726
2/6/201412.3412.5512.3412.48333,094
2/5/201412.0512.4811.9812.29652,564
2/4/201412.1312.3212.1112.19566,751
2/3/201412.5012.6312.0512.101,148,420
1/31/201412.4812.7612.3912.58910,069
1/30/201412.7213.1012.5612.76435,759
1/29/201412.5212.8312.4812.62552,034
1/28/201412.5012.7512.4912.66910,613
1/27/201412.7712.8812.3812.511,196,660
1/24/201413.0113.0812.6212.691,231,120
1/23/201412.9613.1212.8613.10572,494
1/22/201413.2013.2012.8813.10534,260
1/21/201413.3813.4913.0913.19787,226
1/17/201413.5013.6113.2913.30765,538
1/16/201413.4713.6813.4113.52678,000
1/15/201413.7013.8813.5113.51586,033
1/14/201413.3913.7313.3413.69451,847
1/13/201413.5413.5413.1513.30727,664
1/10/201413.5313.6013.3013.53513,420
1/9/201413.4713.5213.2113.51819,450
1/8/201413.1513.4213.0113.41771,883
1/7/201412.7213.1412.7013.131,207,980
1/6/201412.4512.7712.3412.631,001,930
1/3/201412.4712.4812.0312.36773,471
1/2/201412.8112.8512.3712.48624,356
12/31/201312.7512.8612.6312.831,136,740
12/30/201312.7412.8412.5212.67487,704
12/27/201312.8312.8612.7112.79232,558
12/26/201312.9612.9912.6312.75649,053
12/24/201312.8012.9612.7112.87299,152
12/23/201312.5212.8812.5212.82510,054
12/20/201312.3912.7912.3412.491,885,900
12/19/201312.5412.5912.3312.36472,586
12/18/201312.6112.7512.2212.60656,576
12/17/201312.6912.7712.4312.65455,683
12/16/201312.5312.7612.4712.73447,956
12/13/201312.3612.5712.1212.49637,381
12/12/201312.3612.5012.2212.36561,430
12/11/201312.8912.9512.3212.36814,341
12/10/201312.8913.0312.7112.88692,362
12/9/201312.9912.9912.6512.93489,881
12/6/201313.0013.2712.9312.98475,778
12/5/201312.9113.2912.7912.80916,478
12/4/201313.1613.2312.6112.86965,786
12/3/201313.5513.6313.0913.28966,145
12/2/201313.9614.0013.4813.54813,992
11/29/201314.0114.0513.9113.93499,030
11/27/201314.0514.0513.8613.99661,263
11/26/201313.6014.1713.6014.05850,124
11/25/201313.4013.7613.4013.58854,410
11/22/201313.2513.6513.0313.371,371,250
Trading Center