FERRO $7.15

up +0.11


20/5/2013 04:20 PM  |  NYSE : FOE  |  Industries : Manufacturing / Paint, Coating, and Adhesive Manufacturing
Type:

FOE historical data

Date Open High Low Close Volume
5/20/2013 6.99 7.15 6.98 7.15 4671
5/17/2013 7.10 7.10 6.97 7.04 6642
5/16/2013 7.10 7.12 7.04 7.06 4192
5/15/2013 7.07 7.15 7.02 7.15 5983
5/14/2013 7.10 7.12 7.02 7.11 5375
5/13/2013 7.00 7.11 7.00 7.08 3342
5/10/2013 7.10 7.15 7.00 7.02 5235
5/9/2013 7.21 7.21 7.06 7.12 6402
5/8/2013 7.16 7.26 7.09 7.21 5962
5/7/2013 7.22 7.26 7.16 7.23 4069
5/6/2013 7.22 7.25 7.13 7.25 4392
5/3/2013 7.11 7.21 7.08 7.19 10508
5/2/2013 7.10 7.11 7.05 7.08 5707
5/1/2013 7.05 7.08 6.98 7.04 12714
4/30/2013 6.96 7.15 6.96 7.04 5476
4/29/2013 7.10 7.15 7.00 7.00 4172
4/26/2013 7.14 7.15 7.00 7.08 4190
4/25/2013 7.01 7.15 7.01 7.15 8611
4/24/2013 7.08 7.13 7.01 7.02 5369
4/23/2013 6.80 7.06 6.79 7.05 9263
4/22/2013 6.82 6.86 6.57 6.76 9785
4/19/2013 6.63 6.87 6.63 6.82 6155
4/18/2013 6.75 6.78 6.61 6.63 7941
4/17/2013 6.78 6.78 6.61 6.75 5472
4/16/2013 6.62 6.85 6.62 6.84 6644
4/15/2013 6.78 6.80 6.58 6.58 10959
4/12/2013 6.76 6.88 6.75 6.78 6184
4/11/2013 6.74 6.85 6.71 6.80 5696
4/10/2013 6.73 6.80 6.67 6.71 7353
4/9/2013 6.86 6.86 6.68 6.69 7243
4/8/2013 6.77 6.82 6.75 6.77 5165
4/5/2013 6.68 6.76 6.62 6.75 4811
4/4/2013 6.68 6.75 6.65 6.74 6762
4/3/2013 6.72 6.72 6.68 6.69 8414
4/2/2013 6.79 6.80 6.70 6.71 6305
4/1/2013 6.77 6.80 6.71 6.77 6846
3/28/2013 6.82 6.82 6.74 6.75 2929
3/27/2013 6.70 6.79 6.69 6.78 3328
3/26/2013 6.76 6.78 6.70 6.72 2914
3/25/2013 6.76 6.80 6.71 6.73 5666
3/22/2013 6.78 6.82 6.70 6.72 4082
3/21/2013 6.79 6.85 6.74 6.75 4190
3/20/2013 6.84 6.87 6.80 6.84 4139
3/19/2013 6.83 6.90 6.73 6.84 5156
3/18/2013 6.75 6.86 6.73 6.83 4066
3/15/2013 6.83 6.85 6.80 6.85 6215
3/14/2013 6.80 6.87 6.73 6.85 8059
3/13/2013 6.81 6.86 6.77 6.82 5069
3/12/2013 6.80 6.90 6.70 6.83 5756
3/11/2013 6.75 6.85 6.70 6.83 12072
3/8/2013 6.90 6.95 6.74 6.74 12474
3/7/2013 6.88 6.97 6.72 6.91 21413
3/6/2013 6.61 6.99 6.52 6.84 25686
3/5/2013 6.80 6.84 6.56 6.57 56545
3/4/2013 6.66 6.95 6.58 6.80 148656
3/1/2013 5.12 5.25 5.07 5.20 13922
2/28/2013 5.22 5.31 5.13 5.13 28341
2/27/2013 5.18 5.44 5.13 5.20 12744
2/26/2013 5.21 5.25 5.07 5.16 5927
2/25/2013 5.57 5.60 5.13 5.15 9978
2/22/2013 5.31 5.58 5.31 5.58 26940
2/21/2013 5.28 5.37 5.04 5.29 18708
2/20/2013 5.75 5.76 5.29 5.31 15609
2/19/2013 5.61 5.80 5.61 5.76 12713
2/15/2013 5.63 5.73 5.49 5.61 10587
2/14/2013 5.57 5.71 5.52 5.64 10828
2/13/2013 5.50 5.70 5.47 5.61 21771
2/12/2013 5.27 5.51 5.24 5.49 9895
2/11/2013 5.35 5.39 5.24 5.28 8775
2/8/2013 5.30 5.39 5.17 5.38 12693
2/7/2013 5.27 5.33 5.19 5.25 25803
2/6/2013 5.22 5.44 5.22 5.30 62308
2/5/2013 5.28 5.36 5.15 5.16 13585
2/4/2013 5.24 5.28 5.10 5.23 10346
2/1/2013 5.16 5.45 5.13 5.29 21443
1/31/2013 5.08 5.14 4.99 5.10 8185
1/30/2013 5.00 5.30 5.00 5.09 23410
1/29/2013 4.91 4.99 4.85 4.96 15713
1/28/2013 4.82 5.03 4.82 4.90 15139
1/25/2013 5.00 5.01 4.69 4.85 21352
1/24/2013 4.90 5.42 4.82 4.97 40068
1/23/2013 4.76 5.08 4.76 4.87 19475
1/22/2013 4.59 5.00 4.59 4.75 26545
1/18/2013 4.40 4.60 4.36 4.59 19148
1/17/2013 4.35 4.46 4.30 4.41 4981
1/16/2013 4.41 4.41 4.28 4.32 3629
1/15/2013 4.42 4.46 4.31 4.42 5710
1/14/2013 4.38 4.48 4.36 4.46 9317
1/11/2013 4.34 4.50 4.28 4.39 22496
1/10/2013 4.29 4.33 4.15 4.33 7105
1/9/2013 4.23 4.31 4.12 4.24 9799
1/8/2013 3.89 4.31 3.60 4.23 26046
1/7/2013 4.54 4.56 3.68 3.87 65000
1/4/2013 4.52 4.60 4.50 4.57 7543
1/3/2013 4.30 4.55 4.28 4.50 16218
1/2/2013 4.28 4.32 4.18 4.29 19460
12/31/2012 4.01 4.25 4.00 4.18 23330
12/28/2012 4.11 4.28 3.98 4.24 20394
12/27/2012 4.10 4.18 3.87 4.15 16385
12/26/2012 4.20 4.23 4.00 4.09 8811
Marketplace
Trading Center