$15.00 +0.21 (%) Ferro Corp - NYSE

May. 22, 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
5/22/201514.7415.0614.6715.00671,036
5/21/201514.4814.8114.3014.79781,960
5/20/201514.4514.5114.3014.42524,129
5/19/201514.5814.5814.2314.39687,175
5/18/201514.6314.7614.4414.59788,665
5/15/201514.6914.9514.5614.651,023,476
5/14/201514.4914.7714.3314.76573,205
5/13/201514.2514.4614.1714.37434,673
5/12/201514.1814.4513.9814.23904,676
5/11/201513.9814.1113.9313.98469,231
5/8/201514.1714.2213.9613.97369,971
5/7/201513.8414.0913.7913.97405,269
5/6/201513.9614.0013.7513.85521,182
5/5/201513.9014.0013.7313.83541,418
5/4/201513.8013.9713.7213.80819,860
5/1/201513.5813.9013.5013.79903,903
4/30/201513.4513.7412.8113.492,289,370
4/29/201512.4212.4412.1512.16594,016
4/28/201512.5612.6112.4312.49548,515
4/27/201512.6512.7612.5012.56354,604
4/24/201512.6412.7412.5612.62250,121
4/23/201512.6412.6912.4512.62244,187
4/22/201512.6612.7612.5212.64192,098
4/21/201512.9112.9212.5912.69356,527
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center