$13.34 +0.21 (%) Ferro Corp - NYSE

Dec. 18, 2014 | 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
12/17/201412.5813.1412.5213.13368,447
12/16/201412.5312.8612.4012.51309,208
12/15/201412.7712.8712.4512.53681,080
12/12/201412.9213.1012.6512.66475,196
12/11/201413.1313.3312.8313.13320,287
12/10/201413.5613.6412.9813.04442,935
12/9/201413.2413.6413.2313.64256,948
12/8/201413.4813.6713.3613.40359,767
12/5/201413.5013.7013.4913.59263,171
12/4/201413.1013.7813.0813.49487,291
12/3/201412.7713.1512.6613.09445,171
12/2/201412.6512.9212.6412.80256,994
12/1/201412.8612.9912.6112.64451,353
11/28/201413.3013.3412.8612.87172,589
11/26/201413.2913.4213.0213.39321,772
11/25/201413.5113.5413.2513.26186,933
11/24/201413.4213.5313.3013.52214,854
11/21/201413.7413.8413.3813.40205,090
11/20/201413.1613.5013.1613.48216,162
11/19/201413.6313.6313.1413.26313,967
11/18/201413.3413.7213.2813.62546,623
11/17/201413.0413.5813.0013.31697,330
11/14/201412.9912.9912.6012.88410,609
11/13/201413.1613.2312.9312.99269,428
11/12/201412.8813.1612.8813.14360,607
11/11/201412.9213.0012.7912.98206,274
11/10/201412.8512.9812.7812.92323,696
11/7/201413.1613.1912.7712.85541,961
11/6/201412.9113.2012.9113.14310,321
11/5/201412.7313.1012.6712.90353,855
11/4/201412.9413.0812.6312.65487,179
11/3/201413.1813.2112.9513.00404,197
10/31/201413.4213.4412.9913.121,033,707
10/30/201412.9413.4412.8613.16665,791
10/29/201412.9013.1712.7912.96745,827
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center