| FERRO CORPORATION Add to My Watchlist | (NYSE: FOE) |
| FERRO | 7.28 | +0.23 (+3.26%) | 319,454 |
| Historical Data for FOE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.17 | 7.45 | 7.10 | 319,454 | 7.28 | +0.23 +3.26% |
| 02/08/10 | 7.20 | 7.35 | 6.93 | 358,284 | 7.05 | -0.18 -2.49% |
| 02/05/10 | 7.34 | 7.44 | 7.05 | 861,091 | 7.23 | -0.11 -1.50% |
| 02/04/10 | 7.65 | 7.72 | 7.30 | 513,628 | 7.34 | -0.41 -5.29% |
| 02/03/10 | 7.73 | 7.93 | 7.64 | 293,252 | 7.75 | -0.05 -0.64% |
| 02/02/10 | 7.97 | 8.01 | 7.73 | 567,840 | 7.80 | +0.05 +0.71% |
| 02/01/10 | 7.81 | 7.99 | 7.63 | 350,260 | 7.75 | -0.01 -0.19% |
| 01/29/10 | 7.98 | 8.15 | 7.68 | 603,670 | 7.76 | -0.14 -1.77% |
| 01/28/10 | 8.14 | 8.15 | 7.90 | 606,885 | 7.90 | -0.16 -1.99% |
| 01/27/10 | 7.66 | 8.13 | 7.65 | 814,499 | 8.06 | +0.31 +4.00% |
| 01/26/10 | 7.71 | 8.05 | 7.68 | 521,641 | 7.75 | 0.00 0.00% |
| 01/25/10 | 7.92 | 8.09 | 7.58 | 496,154 | 7.75 | -0.14 -1.77% |
| 01/22/10 | 7.69 | 8.02 | 7.50 | 1,008,865 | 7.89 | +0.20 +2.60% |
| 01/21/10 | 8.18 | 8.32 | 7.67 | 703,690 | 7.69 | -0.45 -5.53% |
| 01/20/10 | 8.23 | 8.24 | 7.93 | 855,720 | 8.14 | -0.24 -2.86% |
| 01/19/10 | 8.33 | 8.43 | 8.07 | 861,665 | 8.38 | 0.00 0.00% |
| 01/18/10 | 8.38 | 8.38 | 8.38 | 0 | 8.38 | 0.00 0.00% |
| 01/15/10 | 8.45 | 8.67 | 7.99 | 1,302,181 | 8.38 | +0.05 +0.60% |
| 01/14/10 | 8.65 | 8.75 | 8.30 | 574,142 | 8.33 | -0.36 -4.14% |
| 01/13/10 | 8.28 | 8.74 | 8.27 | 532,321 | 8.69 | +0.39 +4.70% |
| 01/12/10 | 8.53 | 8.62 | 8.16 | 528,016 | 8.30 | -0.37 -4.27% |
| 01/11/10 | 8.75 | 8.94 | 8.43 | 874,206 | 8.67 | -0.32 -3.56% |
| 01/08/10 | 8.77 | 9.13 | 8.70 | 1,461,338 | 8.99 | +0.22 +2.51% |
| 01/07/10 | 8.60 | 8.82 | 8.49 | 583,315 | 8.77 | +0.17 +1.98% |
| 01/06/10 | 8.60 | 8.81 | 8.58 | 514,644 | 8.60 | -0.04 -0.46% |
| 01/05/10 | 8.57 | 8.73 | 8.43 | 513,672 | 8.64 | +0.03 +0.35% |
| 01/04/10 | 8.41 | 8.72 | 8.35 | 639,048 | 8.61 | +0.37 +4.49% |
| 01/01/10 | 8.24 | 8.24 | 8.24 | 0 | 8.24 | 0.00 0.00% |
| 12/31/09 | 8.39 | 8.39 | 8.22 | 454,213 | 8.24 | -0.15 -1.79% |
| 12/30/09 | 8.24 | 8.39 | 8.18 | 404,825 | 8.39 | +0.12 +1.45% |
| 12/29/09 | 8.41 | 8.42 | 8.18 | 494,989 | 8.27 | -0.09 -1.08% |
| 12/28/09 | 8.35 | 8.44 | 8.18 | 485,039 | 8.36 | +0.03 +0.36% |
| 12/25/09 | 8.28 | 8.47 | 8.19 | 224,451 | 8.33 | 0.00 0.00% |
| 12/24/09 | 8.28 | 8.47 | 8.19 | 224,451 | 8.33 | +0.13 +1.59% |
| 12/23/09 | 7.99 | 8.31 | 7.89 | 719,578 | 8.20 | +0.31 +3.93% |
| 12/22/09 | 7.71 | 8.05 | 7.66 | 851,597 | 7.89 | +0.25 +3.27% |
| 12/21/09 | 7.71 | 7.77 | 7.52 | 912,898 | 7.64 | 0.00 0.00% |
| 12/18/09 | 7.60 | 7.87 | 7.25 | 4,961,709 | 7.64 | +0.15 +2.00% |
| 12/17/09 | 7.62 | 7.64 | 7.40 | 878,777 | 7.49 | -0.00 -0.01% |
| 12/16/09 | 7.35 | 7.67 | 7.30 | 1,595,973 | 7.49 | +0.23 +3.18% |
| 12/15/09 | 7.08 | 7.39 | 6.93 | 1,400,187 | 7.26 | +0.16 +2.25% |
| 12/14/09 | 6.95 | 7.14 | 6.94 | 883,061 | 7.10 | +0.30 +4.41% |
| 12/11/09 | 6.72 | 6.81 | 6.64 | 445,857 | 6.80 | +0.16 +2.41% |
| 12/10/09 | 6.87 | 6.94 | 6.60 | 428,855 | 6.64 | -0.11 -1.63% |
| 12/09/09 | 6.71 | 6.89 | 6.54 | 822,756 | 6.75 | +0.03 +0.45% |
| 12/08/09 | 6.73 | 6.87 | 6.65 | 450,039 | 6.72 | -0.12 -1.75% |
| 12/07/09 | 6.85 | 7.05 | 6.70 | 686,209 | 6.84 | -0.03 -0.44% |
| 12/04/09 | 6.83 | 7.00 | 6.59 | 1,019,880 | 6.87 | +0.23 +3.46% |
| 12/03/09 | 6.82 | 6.91 | 6.61 | 960,408 | 6.64 | -0.15 -2.21% |
| 12/02/09 | 6.64 | 6.80 | 6.64 | 896,029 | 6.79 | +0.18 +2.72% |
| \/ Download Data To Spreadsheet | ||||||
