$13.60 +0.11 (%) Ferro Corp - NYSE

Sep. 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
9/17/201413.6513.8013.4413.49359,835
9/16/201413.5813.7413.4513.61335,223
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center