Ferro Corp $12.63

up +0.14


22/7/2014 04:01 PM  |  NYSE : FOE  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOE historical data

Date Open High Low Close Volume
7/22/201412.5712.7512.5712.63671,340
7/21/201412.7212.7212.3612.49887,535
7/18/201412.6612.9412.6612.83416,494
7/17/201412.6512.8212.5712.68553,497
7/16/201412.9513.0212.6512.80552,102
7/15/201413.1913.2512.7812.86610,724
7/14/201413.2913.3013.0713.16591,781
7/11/201413.4613.4813.1113.22988,406
7/10/201413.5913.9113.3913.491,875,868
7/9/201413.5913.8413.5913.78828,286
7/8/201413.1513.5612.8913.551,208,462
7/7/201413.3113.4112.9513.20555,503
7/3/201413.3313.5013.2313.41551,354
7/2/201412.8013.3112.7513.311,004,118
7/1/201412.6012.9012.5912.79519,211
6/30/201412.5712.6012.4212.56703,980
6/27/201412.1912.6012.1912.58956,014
6/26/201412.5612.5912.2012.30598,575
6/25/201412.0612.5112.0412.51729,499
6/24/201412.1612.2512.0112.14952,365
6/23/201412.1512.2912.1112.22556,623
6/20/201412.0912.2012.0112.14791,559
6/19/201412.1312.2012.0012.03353,999
6/18/201412.1612.2011.8612.08826,656
6/17/201412.2112.4612.1212.14614,588
6/16/201412.5712.5712.1612.18639,894
6/13/201412.3712.6512.3412.61899,237
6/12/201412.4112.4112.0912.10747,276
6/11/201412.5112.5312.2012.44583,888
6/10/201412.7912.7912.5012.64522,884
6/9/201413.3913.3912.6012.861,028,327
6/6/201413.7913.8713.3513.43858,247
6/5/201413.0413.7112.9413.701,073,866
6/4/201412.8713.0512.4212.991,920,796
6/3/201412.6413.1912.6013.16696,086
6/2/201412.9012.9012.5212.64333,045
5/30/201413.1813.1812.7012.80382,448
5/29/201413.1113.2212.9213.18231,850
5/28/201412.9713.1112.8613.10265,192
5/27/201413.1013.2712.9813.03233,344
5/23/201412.7213.0012.6212.97363,704
5/22/201412.4712.7812.4212.71401,232
5/21/201412.2512.3912.0812.39459,829
5/20/201412.4412.4612.0412.20440,218
5/19/201412.3312.6812.2512.44266,769
5/16/201412.2812.3712.1512.34364,783
5/15/201412.4712.5412.1012.29572,251
5/14/201412.7412.8812.5412.54662,993
5/13/201412.9813.2012.7812.81598,275
5/12/201412.4813.0212.4812.98698,404
5/9/201412.2412.4112.0812.38335,708
5/8/201412.4712.8012.2412.30511,029
5/7/201412.4012.4812.1512.46727,965
5/6/201412.6112.7712.3712.38874,956
5/5/201412.8412.9212.6012.671,138,709
5/2/201412.9913.2912.9312.96454,744
5/1/201412.9713.1012.6012.90581,000
4/30/201412.9913.0912.6712.98656,261
4/29/201413.1913.3512.9913.03571,384
4/28/201413.3513.4012.8113.12881,249
4/25/201413.7613.7613.1413.311,287,797
4/24/201413.5614.0013.2313.79880,570
4/23/201413.5913.8813.4613.48673,814
4/22/201413.2513.7013.2113.61490,977
4/21/201413.1113.2913.0413.19244,657
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
3/26/201414.1614.2513.4913.501,032,916
3/25/201414.4114.7314.1614.27924,735
3/24/201414.7114.8314.1314.34997,799
3/21/201414.4714.9714.3214.682,201,552
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
3/11/201413.7614.0013.6913.791,274,888
3/10/201413.6013.7613.5813.71785,639
3/7/201413.6913.6913.4413.66704,371
3/6/201413.5713.7513.5713.59680,306
3/5/201413.5613.6513.4713.511,121,308
3/4/201413.2013.5813.1013.551,694,427
3/3/201412.9813.1712.8713.08754,966
2/28/201413.2813.2812.9513.121,242,203
Trading Center