$12.93 +0.26 (%) Ferro Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOE historical data

Date Open High Low Close Volume
4/28/201612.6113.3712.6112.931,516,828
4/27/201612.5512.8212.1312.671,436,723
4/26/201612.3012.3711.9412.13821,970
4/25/201612.4212.5412.1512.20242,779
4/22/201612.2512.4612.2512.45534,798
4/21/201612.2612.3412.0912.19342,885
4/20/201612.3812.4212.2512.27271,067
4/19/201612.2112.4112.1712.38749,591
4/18/201612.0612.2312.0312.04339,200
4/15/201612.1012.2212.0312.20353,387
4/14/201612.1012.2111.9912.17328,913
4/13/201612.0412.1311.9112.04495,025
4/12/201611.7511.9911.7011.89176,971
4/11/201611.6612.0011.5911.69390,440
4/8/201611.8311.9911.5011.54373,875
4/7/201611.6311.8711.5111.63592,321
4/6/201611.6511.8011.4211.76397,604
4/5/201611.6511.7511.4811.62597,757
4/4/201611.7912.1711.6711.78814,506
4/1/201611.7011.9111.6511.78460,100
3/31/201611.8912.0011.7811.87927,650
3/30/201612.0112.1011.7211.94796,485
3/29/201611.6011.9911.4611.94671,654
3/28/201611.7111.7711.4611.68533,465
3/24/201611.9911.9911.4611.69690,206
3/23/201612.1212.1911.9912.11584,606
3/22/201612.1712.3312.0112.19659,302
3/21/201611.9512.5811.5612.271,956,872
3/18/201611.9712.2211.7511.90956,458
3/17/201611.5511.9011.5311.86577,796
3/16/201611.4511.8411.3611.59905,674
3/15/201610.7612.7610.4511.383,783,832
3/14/201610.4911.0610.4510.87558,037
3/11/201610.2810.6310.2810.59472,706
3/10/201610.3310.3910.1110.18341,874
3/9/201610.3010.4510.1810.28407,510
3/8/201610.8110.8110.2010.20964,892
3/7/201610.5910.9210.5510.91364,432
3/4/201610.7410.7610.3310.63639,386
3/3/201610.3610.7010.3010.70477,053
3/2/201610.0810.3610.0610.33627,333
3/1/201610.0910.269.9610.12578,426
2/29/20169.9910.219.919.93829,654
2/26/20169.1410.179.149.951,421,306
2/25/20169.519.778.519.111,522,046
2/24/20169.149.699.079.68512,804
2/23/20169.459.499.289.38678,157
2/22/20169.259.649.259.491,181,998
2/19/20169.279.278.979.10563,777
2/18/20169.699.699.319.32285,290
2/17/20169.469.859.469.60487,892
2/16/20169.419.499.109.33502,483
2/12/20169.009.398.959.28461,950
2/11/20168.899.098.738.92683,786
2/10/20168.979.628.959.121,223,052
2/9/20168.528.718.498.62446,859
2/8/20168.738.878.478.66359,359
2/5/20169.089.238.918.91492,998
2/4/20168.989.338.899.22336,142
2/3/20168.768.928.558.92510,677
2/2/20168.999.138.818.85460,682
2/1/20169.059.218.869.13681,062
1/29/20169.109.308.819.29628,692
1/28/20169.099.268.989.06506,469
1/27/20168.979.248.949.02481,205
1/26/20168.939.258.939.11618,915
1/25/20169.199.298.828.86496,894
1/22/20169.049.399.049.30665,837
1/21/20168.909.008.708.80713,806
1/20/20168.739.028.498.90854,354
1/19/20169.569.628.718.92789,985
1/15/20169.539.709.369.50661,622
1/14/20169.6610.079.579.89756,742
1/13/201610.3610.399.469.62835,980
1/12/20169.749.899.579.76723,187
1/11/20169.699.709.559.59916,088
1/8/20169.569.779.489.61778,852
1/7/20169.829.999.529.52530,999
1/6/201610.3410.4210.0010.05674,474
1/5/201610.7310.7610.4610.58329,361
1/4/201610.9611.0010.6310.75432,246
12/31/201511.0911.2711.0311.12438,022
12/30/201511.4011.4911.1511.16275,334
12/29/201511.3011.4511.2411.43307,471
12/28/201511.2811.3011.1011.25232,879
12/24/201511.3711.4511.2411.31197,591
12/23/201511.4511.6211.3511.40522,870
12/22/201510.8811.3810.7811.31444,943
12/21/201511.0611.1010.6410.85674,006
12/18/201510.9411.0810.8511.01898,402
12/17/201511.2711.3710.9511.04764,406
12/16/201510.8511.3610.7811.31579,667
12/15/201510.5910.8610.5410.791,191,056
12/14/201510.7510.8410.4310.501,114,337
12/11/201510.8911.0910.0610.901,006,726
12/10/201511.5911.7011.3611.44445,502
12/9/201511.6211.9111.5011.61489,276
12/8/201511.6111.7811.4111.60828,236
12/7/201512.0912.1211.4911.80928,558
12/4/201511.9312.2611.9112.21593,389
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center