Ferro Corp (NY: FOE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.23	19.39	19.17	19.24	165,500	+0.04(+0.21%)
May 27, 2005	19.49	19.59	19.17	19.20	304,200	-0.21(-1.08%)
May 26, 2005	19.07	19.41	18.94	19.41	169,700	+0.48(+2.54%)
May 25, 2005	19.18	19.60	18.70	18.93	337,600	-0.26(-1.35%)
May 24, 2005	19.36	19.36	19.04	19.19	273,400	-0.31(-1.59%)
May 23, 2005	19.59	19.90	19.43	19.50	237,300	-0.21(-1.07%)
May 20, 2005	19.64	19.82	19.45	19.71	148,700	+0.12(+0.61%)
May 19, 2005	19.80	19.89	19.52	19.59	306,000	-0.11(-0.56%)
May 18, 2005	19.06	19.85	19.06	19.70	286,500	+0.88(+4.68%)
May 17, 2005	18.86	18.98	18.67	18.82	454,200	-0.18(-0.95%)
May 16, 2005	18.51	19.01	18.50	19.00	315,200	+0.50(+2.70%)
May 13, 2005	18.80	18.95	18.23	18.50	284,300	-0.11(-0.59%)
May 12, 2005	19.29	19.40	18.60	18.61	247,400	-0.68(-3.53%)
May 11, 2005	19.60	19.60	19.06	19.29	261,000	-0.09(-0.46%)
May 10, 2005	19.69	19.74	19.25	19.38	243,200	-0.43(-2.17%)
May 09, 2005	19.98	20.06	19.78	19.81	276,300	-0.10(-0.50%)
May 06, 2005	19.74	20.10	19.70	19.91	612,700	+0.42(+2.15%)
May 05, 2005	20.50	20.56	19.46	19.49	975,500	+0.31(+1.62%)
May 04, 2005	18.64	19.33	18.50	19.18	409,900	+0.79(+4.30%)
May 03, 2005	18.27	18.59	18.27	18.39	230,600	-0.08(-0.43%)

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.