Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferro Corp (NY: FOE )

22.01 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.88 15.00 14.59 14.64 489,702 -0.23(-1.55%)
Dec 30, 2010 14.93 15.05 14.86 14.87 310,232 -0.09(-0.60%)
Dec 29, 2010 15.00 15.05 14.93 14.96 451,717 -0.03(-0.20%)
Dec 28, 2010 15.07 15.20 14.92 14.99 349,225 -0.01(-0.07%)
Dec 27, 2010 15.08 15.11 14.75 15.00 386,793 -0.13(-0.86%)
Dec 23, 2010 15.10 15.49 15.05 15.13 494,989 +0.07(+0.46%)
Dec 22, 2010 15.26 15.26 14.95 15.06 253,215 -0.12(-0.79%)
Dec 21, 2010 14.57 15.29 14.57 15.18 705,870 +0.73(+5.05%)
Dec 20, 2010 14.41 14.75 14.21 14.45 869,381 +0.13(+0.91%)
Dec 17, 2010 14.56 14.58 14.25 14.32 1,193,110 -0.28(-1.92%)
Dec 16, 2010 14.83 14.91 14.58 14.60 1,099,612 -0.22(-1.48%)
Dec 15, 2010 14.77 15.04 14.70 14.82 463,990 -0.03(-0.20%)
Dec 14, 2010 15.10 15.19 14.82 14.85 495,960 -0.14(-0.93%)
Dec 13, 2010 15.28 15.29 14.99 14.99 426,846 -0.21(-1.38%)
Dec 10, 2010 15.21 15.30 15.05 15.20 593,999 +0.09(+0.60%)
Dec 09, 2010 15.42 15.47 15.10 15.11 553,853 -0.18(-1.18%)
Dec 08, 2010 15.20 15.53 15.20 15.29 594,823 +0.11(+0.72%)
Dec 07, 2010 15.33 15.51 15.14 15.18 872,152 +0.12(+0.80%)
Dec 06, 2010 14.75 15.15 14.71 15.06 419,096 +0.26(+1.76%)
Dec 03, 2010 14.54 14.87 14.46 14.80 484,317 +0.12(+0.82%)
Dec 02, 2010 14.58 14.82 14.43 14.68 1,025,876 +0.13(+0.89%)
Dec 01, 2010 14.67 14.75 14.44 14.55 1,184,244 +0.28(+1.96%)
Nov 30, 2010 14.30 14.36 14.11 14.27 1,620,165 -0.30(-2.06%)
Nov 29, 2010 14.41 14.64 13.85 14.57 1,194,412 +0.01(+0.07%)
Nov 26, 2010 14.51 14.75 14.46 14.56 159,707 -0.16(-1.09%)
Nov 24, 2010 14.55 14.72 14.72 14.72 711,925 +0.35(+2.44%)
Nov 23, 2010 14.27 14.45 13.91 14.37 866,988 -0.12(-0.83%)
Nov 22, 2010 13.72 14.52 13.63 14.49 739,198 +0.57(+4.09%)
Nov 19, 2010 14.06 14.10 13.85 13.92 983,447 -0.14(-1.00%)
Nov 18, 2010 13.95 14.29 13.79 14.06 1,111,530 +0.39(+2.85%)
Nov 17, 2010 14.08 14.08 13.59 13.67 1,066,830 -0.32(-2.29%)
Nov 16, 2010 14.21 14.32 13.75 13.99 1,260,434 -0.36(-2.51%)
Nov 15, 2010 14.51 14.70 14.29 14.35 530,979 -0.08(-0.55%)
Nov 12, 2010 14.92 14.92 14.39 14.43 859,497 -0.65(-4.31%)
Nov 11, 2010 14.90 15.19 14.71 15.08 430,462 -0.03(-0.20%)
Nov 10, 2010 14.82 15.13 14.68 15.11 939,298 +0.35(+2.37%)
Nov 09, 2010 15.18 15.18 14.66 14.76 972,765 -0.04(-0.27%)
Nov 08, 2010 14.85 15.50 14.70 14.80 1,103,695 -0.05(-0.34%)
Nov 05, 2010 14.77 15.40 14.75 14.85 1,085,395 +0.17(+1.16%)
Nov 04, 2010 14.79 14.96 14.40 14.68 1,293,488 +0.38(+2.66%)
Nov 03, 2010 14.17 14.40 13.90 14.30 715,452 +0.11(+0.78%)
Nov 02, 2010 14.20 14.50 14.01 14.19 808,294 +0.19(+1.36%)
Nov 01, 2010 13.79 14.22 13.76 14.00 861,646 +0.28(+2.04%)
Oct 29, 2010 13.21 13.80 13.16 13.72 706,705 +0.38(+2.85%)
Oct 28, 2010 13.81 13.97 13.27 13.34 805,524 -0.34(-2.49%)
Oct 27, 2010 13.48 13.70 13.05 13.68 1,397,012 +0.62(+4.75%)
Oct 25, 2010 13.10 13.34 12.80 13.06 959,603 +0.12(+0.93%)
Oct 22, 2010 13.42 13.43 12.92 12.94 755,645 -0.47(-3.50%)
Oct 21, 2010 13.48 13.83 13.08 13.41 868,457 -0.02(-0.15%)
Oct 20, 2010 12.83 13.61 12.83 13.43 820,623 +0.66(+5.17%)
Oct 19, 2010 12.88 13.18 12.50 12.77 1,226,613 -0.33(-2.52%)
Oct 18, 2010 13.36 13.49 13.00 13.10 727,445 -0.18(-1.36%)
Oct 15, 2010 13.51 13.74 13.17 13.28 939,091 -0.06(-0.45%)
Oct 14, 2010 13.56 13.61 13.16 13.34 812,567 -0.20(-1.48%)
Oct 13, 2010 13.81 13.91 13.48 13.54 838,041 -0.17(-1.24%)
Oct 12, 2010 13.35 13.90 13.10 13.71 1,003,880 +0.34(+2.54%)
Oct 11, 2010 13.64 13.66 13.33 13.37 452,197 -0.25(-1.84%)
Oct 08, 2010 13.62 13.80 13.26 13.62 760,548 +0.21(+1.57%)
Oct 07, 2010 13.52 13.80 13.26 13.41 1,705 +0.02(+0.15%)
Oct 06, 2010 13.24 13.58 13.19 13.39 751,514 +0.07(+0.53%)
Oct 05, 2010 12.80 13.38 12.65 13.32 947,135 +0.74(+5.88%)
Oct 04, 2010 12.96 12.96 12.44 12.58 709,364 -0.40(-3.08%)
Oct 01, 2010 12.98 13.19 12.78 12.98 506,193 +0.09(+0.67%)
Sep 30, 2010 12.89 13.58 12.72 12.89 979,173 -0.22(-1.65%)
Sep 29, 2010 13.58 13.58 13.05 13.11 500 -0.55(-4.03%)
Sep 28, 2010 12.91 13.77 12.62 13.66 804 +0.78(+6.06%)
Sep 27, 2010 12.47 13.00 12.41 12.88 1,108,266 +0.42(+3.37%)
Sep 24, 2010 12.34 12.52 12.34 12.46 693,440 +0.41(+3.40%)
Sep 23, 2010 12.20 12.50 12.00 12.05 3,334 -0.45(-3.60%)
Sep 22, 2010 12.57 12.85 12.20 12.50 858,940 -0.15(-1.19%)
Sep 21, 2010 12.60 12.88 12.45 12.65 849,903 +0.08(+0.64%)
Sep 20, 2010 12.45 12.68 12.14 12.57 1,031,724 +0.15(+1.21%)
Sep 17, 2010 12.42 12.49 11.75 12.42 1,217,737 +0.43(+3.59%)
Sep 15, 2010 11.94 12.11 11.71 11.99 578,480 -0.02(-0.17%)
Sep 14, 2010 12.35 12.35 11.87 12.01 780,486 -0.35(-2.83%)
Sep 13, 2010 12.25 12.48 12.14 12.36 1,430,724 +0.51(+4.30%)
Sep 10, 2010 11.57 12.05 11.37 11.85 1,091,405 +0.36(+3.13%)
Sep 09, 2010 11.77 11.90 11.35 11.49 418,910 +0.02(+0.17%)
Sep 08, 2010 11.69 11.83 11.34 11.47 653,857 -0.13(-1.12%)
Sep 07, 2010 11.80 11.99 11.54 11.60 2,713 -0.26(-2.19%)
Sep 03, 2010 11.83 12.08 11.63 11.86 642,435 +0.19(+1.63%)
Sep 02, 2010 11.63 11.78 11.40 11.67 1,350 +0.07(+0.60%)
Sep 01, 2010 11.05 11.63 10.97 11.60 1,200,507 +0.92(+8.61%)
Aug 31, 2010 10.67 10.75 9.870 10.68 6,200 +0.64(+6.37%)
Aug 30, 2010 10.23 10.37 10.03 10.04 457,806 -0.26(-2.52%)
Aug 27, 2010 10.00 10.42 9.830 10.30 1,248,654 +0.14(+1.38%)
Aug 26, 2010 10.29 10.77 10.02 10.16 1,900 +0.00(+0.00%)
Aug 25, 2010 9.910 10.21 9.720 10.16 1,882 +0.07(+0.69%)
Aug 24, 2010 9.910 10.23 9.750 10.09 7,644 -0.13(-1.27%)
Aug 23, 2010 10.36 10.60 10.12 10.22 640,437 -0.06(-0.58%)
Aug 20, 2010 10.11 10.33 10.00 10.28 1,089,437 +0.05(+0.49%)
Aug 19, 2010 10.44 10.56 10.13 10.23 2,845 -0.30(-2.85%)
Aug 18, 2010 10.63 10.66 10.41 10.53 29,524 -0.09(-0.85%)
Aug 17, 2010 10.46 10.81 10.39 10.62 4,537 +0.38(+3.71%)
Aug 16, 2010 9.930 10.40 9.901 10.24 581,318 +0.18(+1.79%)
Aug 13, 2010 10.06 10.34 9.930 10.06 719,872 -0.02(-0.20%)
Aug 12, 2010 9.820 10.29 9.750 10.08 811,682 -0.01(-0.10%)
Aug 11, 2010 10.38 10.42 9.990 10.09 1,340,018 -0.59(-5.52%)
Aug 10, 2010 11.15 11.17 10.58 10.68 3,513 -0.62(-5.49%)
Aug 09, 2010 11.16 11.63 10.99 11.30 1,638,690 +0.26(+2.36%)
Aug 06, 2010 11.04 11.21 10.63 11.04 1,124,380 -0.17(-1.52%)
Aug 05, 2010 11.43 11.53 11.18 11.21 806,351 -0.37(-3.20%)
Aug 04, 2010 11.50 11.59 11.34 11.58 1,039,164 +0.25(+2.21%)
Aug 03, 2010 10.99 11.44 10.89 11.33 1,405,588 +0.25(+2.26%)
Aug 02, 2010 10.99 11.23 10.93 11.08 1,704,077 +0.41(+3.84%)
Jul 30, 2010 10.67 10.71 9.950 10.67 1,047,087 +0.16(+1.52%)
Jul 29, 2010 10.40 10.75 10.11 10.51 1,342,033 +0.27(+2.64%)
Jul 28, 2010 10.24 10.37 10.01 10.24 3,052 +0.01(+0.10%)
Jul 27, 2010 10.31 10.82 9.740 10.23 3,462,544 +1.06(+11.56%)
Jul 26, 2010 9.050 9.290 8.990 9.170 1,172,028 +0.12(+1.33%)
Jul 23, 2010 8.500 9.050 8.370 9.050 1,640,707 +0.55(+6.47%)
Jul 22, 2010 7.830 8.520 7.790 8.500 1,380,838 +0.91(+11.99%)
Jul 21, 2010 7.600 7.830 7.420 7.590 689,357 +0.10(+1.34%)
Jul 20, 2010 7.150 7.500 7.050 7.490 425,555 +0.17(+2.32%)
Jul 19, 2010 7.230 7.330 7.010 7.320 596,079 +0.12(+1.67%)
Jul 16, 2010 7.200 7.580 7.180 7.200 678,723 -0.47(-6.13%)
Jul 15, 2010 8.060 8.060 7.490 7.670 684,436 -0.35(-4.36%)
Jul 14, 2010 7.800 8.150 7.730 8.020 820,834 +0.19(+2.43%)
Jul 13, 2010 7.830 8.200 7.770 7.830 7,461 +0.26(+3.43%)
Jul 12, 2010 7.740 7.820 7.380 7.570 434,202 -0.20(-2.57%)
Jul 09, 2010 7.770 7.770 7.420 7.770 409,899 +0.23(+3.05%)
Jul 08, 2010 7.540 7.590 7.320 7.540 2,268 +0.22(+3.01%)
Jul 07, 2010 6.840 7.320 6.680 7.320 1,251,909 +0.51(+7.49%)
Jul 06, 2010 6.810 7.360 6.740 6.810 3,815 -0.21(-2.99%)
Jul 02, 2010 7.020 7.100 6.800 7.020 1,292,772 +0.02(+0.29%)
Jul 01, 2010 7.400 7.400 6.780 7.000 1,096,027 -0.37(-5.02%)
Jun 30, 2010 7.370 7.740 7.350 7.370 5,985 -0.21(-2.77%)
Jun 29, 2010 7.660 7.660 7.370 7.580 1,451,555 -0.35(-4.41%)
Jun 25, 2010 7.930 8.010 7.700 7.930 2,301,175 +0.13(+1.67%)
Jun 24, 2010 7.800 8.050 7.660 7.800 1,051,428 -0.30(-3.70%)
Jun 23, 2010 8.020 8.280 7.870 8.100 762,218 +0.04(+0.50%)
Jun 22, 2010 8.060 8.560 8.000 8.060 2,205 -0.35(-4.16%)
Jun 21, 2010 8.730 8.750 8.260 8.410 578,407 -0.05(-0.59%)
Jun 18, 2010 8.460 8.720 8.390 8.460 854,983 +0.07(+0.83%)
Jun 17, 2010 8.390 8.540 8.170 8.390 428 -0.04(-0.47%)
Jun 16, 2010 8.500 8.570 8.300 8.430 645,742 -0.21(-2.43%)
Jun 15, 2010 8.640 8.660 7.985 8.640 3,834 +0.88(+11.34%)
Jun 14, 2010 7.810 8.200 7.750 7.760 1,251,980 +0.08(+1.04%)
Jun 11, 2010 7.320 7.680 7.310 7.680 1,203,592 +0.16(+2.13%)
Jun 10, 2010 7.520 7.550 7.340 7.520 3,562 +0.32(+4.44%)
Jun 09, 2010 7.490 7.640 7.130 7.200 1,384,533 -0.17(-2.31%)
Jun 08, 2010 7.180 7.420 6.910 7.370 2,342,289 +0.29(+4.10%)
Jun 07, 2010 7.820 7.870 7.030 7.080 1,565,854 -0.70(-9.00%)
Jun 04, 2010 7.780 8.110 7.580 7.780 2,163,337 -0.35(-4.31%)
Jun 03, 2010 8.130 8.630 7.960 8.130 1,578,279 -0.39(-4.58%)
Jun 02, 2010 8.520 8.650 8.200 8.520 1,031,938 +0.07(+0.83%)
Jun 01, 2010 8.450 8.980 8.450 8.450 3,109 -0.56(-6.22%)
May 28, 2010 9.010 9.278 8.800 9.010 748,883 -0.14(-1.53%)
May 27, 2010 9.150 9.280 8.950 9.150 1,028,618 +0.35(+3.98%)
May 26, 2010 8.800 9.020 8.720 8.800 3,119 +0.09(+1.03%)
May 25, 2010 8.400 8.740 8.210 8.710 2,218,692 -0.09(-1.02%)
May 24, 2010 8.970 9.240 8.780 8.800 991,972 -0.21(-2.33%)
May 21, 2010 8.640 9.310 8.510 9.010 1,335,095 +0.09(+1.01%)
May 20, 2010 8.950 9.220 8.890 8.920 2,018,891 -1.03(-10.35%)
May 19, 2010 10.16 10.18 9.680 9.950 1,060,280 -0.29(-2.83%)
May 18, 2010 10.41 10.64 10.10 10.24 1,435,809 +0.10(+0.99%)
May 17, 2010 10.03 10.39 9.930 10.14 1,693,460 +0.17(+1.71%)
May 14, 2010 9.970 10.55 9.570 9.970 1,505,394 -0.78(-7.26%)
May 13, 2010 10.78 11.19 10.70 10.75 801,048 -0.11(-1.01%)
May 12, 2010 10.50 10.88 10.42 10.86 929,259 +0.47(+4.52%)
May 11, 2010 10.62 10.75 10.34 10.39 1,561,250 +0.05(+0.48%)
May 10, 2010 10.21 10.35 10.10 10.34 1,289,135 +1.32(+14.63%)
May 07, 2010 9.310 9.720 8.750 9.020 2,176,332 +0.05(+0.56%)
May 06, 2010 10.17 10.52 8.140 8.970 1,853,354 -1.17(-11.54%)
May 05, 2010 10.28 10.53 10.08 10.14 1,814,178 -0.51(-4.79%)
May 04, 2010 10.68 10.94 10.50 10.65 1,695,457 -0.31(-2.83%)
May 03, 2010 11.02 11.33 10.56 10.96 1,527,279 +0.04(+0.37%)
Apr 30, 2010 11.29 11.45 10.91 10.92 1,100,396 -0.33(-2.93%)
Apr 29, 2010 11.50 11.62 11.14 11.25 1,319,442 -0.20(-1.75%)
Apr 28, 2010 10.55 11.60 10.55 11.45 2,983,821 +1.28(+12.59%)
Apr 27, 2010 10.44 10.72 10.10 10.17 1,127,844 -0.34(-3.24%)
Apr 26, 2010 10.32 10.72 10.25 10.51 1,155,679 +0.13(+1.25%)
Apr 23, 2010 9.870 10.46 9.700 10.38 1,460,640 +0.55(+5.60%)
Apr 22, 2010 9.560 9.860 9.290 9.830 711,556 +0.11(+1.13%)
Apr 21, 2010 9.530 9.860 9.440 9.720 605,928 +0.24(+2.53%)
Apr 20, 2010 9.660 9.750 9.450 9.480 647,179 -0.07(-0.73%)
Apr 19, 2010 9.650 9.940 9.350 9.550 1,070,500 -0.16(-1.65%)
Apr 16, 2010 9.990 10.00 9.500 9.710 927,608 -0.28(-2.80%)
Apr 15, 2010 10.09 10.21 9.880 9.990 892,031 -0.16(-1.58%)
Apr 14, 2010 9.420 10.16 9.410 10.15 1,754,922 +0.86(+9.26%)
Apr 13, 2010 9.200 9.360 9.110 9.290 431,020 +0.08(+0.87%)
Apr 12, 2010 9.450 9.450 9.140 9.210 592,807 -0.19(-2.02%)
Apr 09, 2010 9.150 9.480 8.980 9.400 766,908 +0.27(+2.96%)
Apr 08, 2010 9.070 9.220 8.890 9.130 633,472 -0.02(-0.22%)
Apr 07, 2010 9.350 9.350 9.000 9.150 955,579 -0.25(-2.66%)
Apr 06, 2010 9.370 9.740 9.260 9.400 1,334,749 -0.04(-0.42%)
Apr 05, 2010 9.130 9.490 9.130 9.440 739,153 +0.35(+3.85%)
Apr 01, 2010 8.910 9.090 9.090 9.090 982,900 +0.30(+3.41%)
Mar 31, 2010 8.700 8.920 8.650 8.790 1,291,873 +0.03(+0.34%)
Mar 30, 2010 8.860 8.970 8.680 8.760 891,301 -0.12(-1.35%)
Mar 29, 2010 8.690 8.910 8.580 8.880 692,842 +0.25(+2.90%)
Mar 26, 2010 8.530 8.670 8.510 8.630 804,127 +0.16(+1.89%)
Mar 25, 2010 8.700 9.000 8.460 8.470 804,162 -0.12(-1.40%)
Mar 24, 2010 8.800 8.870 8.570 8.590 751,614 -0.30(-3.37%)
Mar 23, 2010 8.730 8.940 8.550 8.890 731,479 +0.11(+1.25%)
Mar 22, 2010 8.240 8.830 8.120 8.780 977,812 +0.45(+5.40%)
Mar 19, 2010 8.330 8.420 8.107 8.330 2,632,330 +0.05(+0.60%)
Mar 18, 2010 8.380 8.580 8.240 8.280 794,027 -0.12(-1.43%)
Mar 17, 2010 8.330 8.500 8.240 8.400 1,223,762 +0.11(+1.33%)
Mar 16, 2010 8.320 8.320 8.250 8.290 1,312,806 -0.01(-0.12%)
Mar 15, 2010 8.280 8.320 8.280 8.300 703,726 -0.04(-0.48%)
Mar 12, 2010 8.500 8.650 8.330 8.340 1,206,951 -0.07(-0.83%)
Mar 11, 2010 8.570 8.610 8.300 8.410 1,121,469 -0.25(-2.89%)
Mar 10, 2010 8.760 8.920 8.650 8.660 1,019,293 -0.11(-1.25%)
Mar 09, 2010 8.900 8.920 8.730 8.770 687,981 -0.14(-1.57%)
Mar 08, 2010 8.980 9.000 8.860 8.910 388,240 -0.06(-0.67%)
Mar 05, 2010 8.980 9.000 8.920 8.970 1,024,356 +0.04(+0.45%)
Mar 04, 2010 8.990 9.000 8.870 8.930 712,578 +0.02(+0.22%)
Mar 03, 2010 8.900 9.090 8.770 8.910 688,873 +0.07(+0.79%)
Mar 02, 2010 8.800 9.160 8.400 8.840 1,369,615 +0.05(+0.57%)
Mar 01, 2010 8.240 8.990 8.240 8.790 1,397,777 +0.60(+7.33%)
Feb 26, 2010 8.240 8.440 8.160 8.190 353,631 -0.06(-0.73%)
Feb 25, 2010 8.190 8.290 8.040 8.250 525,702 -0.09(-1.08%)
Feb 24, 2010 8.240 8.590 8.190 8.340 412,217 +0.11(+1.34%)
Feb 23, 2010 8.680 8.760 8.220 8.230 553,369 -0.45(-5.18%)
Feb 22, 2010 8.730 8.905 8.610 8.680 345,405 +0.02(+0.23%)
Feb 19, 2010 8.680 8.930 7.690 8.660 583,095 -0.09(-1.03%)
Feb 18, 2010 8.430 8.770 8.350 8.750 439,241 +0.31(+3.67%)
Feb 17, 2010 8.190 8.620 8.090 8.440 650,364 +0.32(+3.94%)
Feb 16, 2010 8.010 8.150 7.930 8.120 329,289 +0.23(+2.92%)
Feb 12, 2010 7.560 7.890 7.890 7.890 482,900 +0.20(+2.60%)
Feb 11, 2010 7.410 7.710 7.280 7.690 363,034 +0.25(+3.36%)
Feb 10, 2010 7.260 7.500 7.030 7.440 498,666 +0.16(+2.20%)
Feb 09, 2010 7.170 7.450 7.100 7.280 319,454 +0.23(+3.26%)
Feb 08, 2010 7.200 7.350 6.930 7.050 358,284 -0.18(-2.49%)
Feb 05, 2010 7.340 7.440 7.050 7.230 861,091 -0.11(-1.50%)
Feb 04, 2010 7.650 7.720 7.300 7.340 513,878 -0.41(-5.29%)
Feb 03, 2010 7.730 7.930 7.640 7.750 293,252 -0.05(-0.64%)
Feb 02, 2010 7.970 8.010 7.730 7.800 567,840 +0.05(+0.71%)
Feb 01, 2010 7.810 7.990 7.635 7.745 350,360 -0.01(-0.19%)
Jan 29, 2010 7.980 8.150 7.681 7.760 603,670 -0.14(-1.77%)
Jan 28, 2010 8.140 8.150 7.900 7.900 606,885 -0.16(-1.99%)
Jan 27, 2010 7.660 8.130 7.650 8.060 814,499 +0.31(+4.00%)
Jan 26, 2010 7.710 8.050 7.680 7.750 521,641 +0.00(+0.00%)
Jan 25, 2010 7.920 8.090 7.580 7.750 496,154 -0.14(-1.77%)
Jan 22, 2010 7.690 8.020 7.500 7.890 1,008,865 +0.20(+2.60%)
Jan 21, 2010 8.180 8.320 7.670 7.690 703,690 -0.45(-5.53%)
Jan 20, 2010 8.230 8.240 7.930 8.140 855,720 -0.24(-2.86%)
Jan 19, 2010 8.330 8.430 8.070 8.380 861,665 +0.00(+0.00%)
Jan 15, 2010 8.450 8.380 8.380 8.380 1,302,200 +0.05(+0.60%)
Jan 14, 2010 8.650 8.750 8.300 8.330 574,142 -0.36(-4.14%)
Jan 13, 2010 8.280 8.740 8.270 8.690 532,321 +0.39(+4.70%)
Jan 12, 2010 8.530 8.620 8.160 8.300 528,016 -0.37(-4.27%)
Jan 11, 2010 8.750 8.940 8.430 8.670 874,206 -0.32(-3.56%)
Jan 08, 2010 8.770 9.130 8.700 8.990 1,461,338 +0.22(+2.51%)
Jan 07, 2010 8.600 8.820 8.490 8.770 583,315 +0.17(+1.98%)
Jan 06, 2010 8.600 8.810 8.580 8.600 514,644 -0.04(-0.46%)
Jan 05, 2010 8.570 8.730 8.430 8.640 513,672 +0.03(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.