$13.15 +0.19 (%) Ferro Corp - NYSE

Oct. 30, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FOE historical data

Date Open High Low Close Volume
10/29/201412.9013.1712.7912.96745,812
10/28/201412.8512.9212.4512.92874,778
10/27/201412.7512.7712.4412.70652,688
10/24/201413.1013.1412.7212.90447,603
10/23/201412.8913.1612.8513.12528,016
10/22/201413.2513.3412.7112.73332,101
10/21/201413.3313.5013.1813.22319,146
10/20/201412.6613.2112.6613.18489,151
10/17/201412.7212.9912.5912.67524,486
10/16/201412.1912.6312.1312.55691,544
10/15/201412.0012.4911.5312.39834,576
10/14/201412.0712.3411.7112.18749,585
10/13/201412.7012.7311.9411.96931,168
10/10/201413.1013.3112.6312.67834,772
10/9/201414.1214.2013.1913.19846,390
10/8/201413.7814.1813.4714.16397,865
10/7/201414.1714.2513.8313.85456,967
10/6/201414.3314.4614.2414.25489,469
10/3/201414.4714.5114.2314.31346,382
10/2/201414.2114.4114.0314.29951,566
10/1/201414.5114.5114.1914.23536,555
9/30/201414.8214.8214.4214.49604,262
9/29/201414.7014.9014.6114.81331,177
9/26/201414.6014.9714.5414.88395,112
9/25/201414.9114.9514.4714.60608,716
9/24/201414.8515.1414.7614.951,072,524
9/23/201414.6814.8714.5314.771,138,703
9/22/201413.7114.3513.7014.25902,403
9/19/201413.5813.6813.2813.44566,428
9/18/201413.5313.6613.4213.60242,769
9/17/201413.6513.8013.4413.49359,835
9/16/201413.5813.7413.4513.61338,181
9/15/201413.7713.8113.4413.63310,822
9/12/201413.6913.8413.5513.76453,805
9/11/201413.5113.7813.4413.69938,589
9/10/201413.1013.7513.0513.60704,883
9/9/201413.2513.3712.9813.08458,534
9/8/201412.8713.4112.8213.25522,320
9/5/201412.8713.0512.4512.892,201,788
9/4/201413.4013.4212.9112.94607,129
9/3/201413.7113.7613.3813.40382,468
9/2/201413.5413.6613.4613.60225,605
8/29/201413.4913.6513.3713.48424,669
8/28/201413.5113.5813.3713.47159,252
8/27/201413.5713.6513.4713.56221,405
8/26/201413.6013.6713.4813.51462,750
8/25/201413.5013.6013.4513.55282,805
8/22/201413.5413.5413.3513.39289,938
8/21/201413.4813.6913.3213.57306,371
8/20/201413.7513.7513.4913.50325,890
8/19/201413.8113.9313.7213.80304,420
8/18/201413.7513.8513.6113.79658,999
8/15/201413.6813.6813.3113.59356,374
8/14/201413.3013.6413.3013.53625,998
8/13/201413.1713.4113.1513.24465,877
8/12/201413.1913.3713.1013.18500,406
8/11/201413.3513.5213.2213.23356,493
8/8/201412.8413.2412.8113.21339,907
8/7/201413.1713.2212.8312.84451,221
8/6/201412.7213.1512.7213.12557,769
8/5/201412.8013.0012.7112.83638,874
8/4/201412.6813.0012.5912.95861,466
8/1/201412.5912.6312.2712.63759,629
7/31/201412.3512.7312.1312.541,571,763
7/30/201412.7712.8511.9511.981,204,887
7/29/201412.6412.7312.6212.68555,027
7/28/201412.5112.6612.4312.65538,171
7/25/201412.2212.5312.2212.51601,512
7/24/201412.4512.5912.3112.35369,556
7/23/201412.6412.6412.3712.43532,225
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center