Ferro Corp (NY: FOE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	21.75	22.32	21.69	21.81	171,100	-0.04(-0.18%)
Sep 29, 2004	21.20	21.90	21.20	21.85	209,300	+0.65(+3.07%)
Sep 28, 2004	20.73	21.27	20.73	21.20	168,800	+0.48(+2.32%)
Sep 27, 2004	21.28	21.29	20.65	20.72	291,500	-0.78(-3.63%)
Sep 24, 2004	21.17	21.56	21.16	21.50	264,600	+0.38(+1.80%)
Sep 23, 2004	21.19	21.25	20.98	21.12	510,000	-0.07(-0.33%)
Sep 22, 2004	21.64	21.64	21.17	21.19	310,500	-0.50(-2.31%)
Sep 21, 2004	21.51	21.69	21.29	21.69	166,700	+0.38(+1.78%)
Sep 20, 2004	21.88	21.89	21.16	21.31	218,900	-0.57(-2.61%)
Sep 17, 2004	22.00	22.00	21.68	21.88	402,300	+0.12(+0.55%)
Sep 16, 2004	21.10	21.95	21.10	21.76	220,500	+0.61(+2.88%)
Sep 15, 2004	21.02	21.36	20.95	21.15	165,500	+0.13(+0.62%)
Sep 14, 2004	21.12	21.12	20.74	21.02	156,900	-0.08(-0.38%)
Sep 13, 2004	21.25	21.37	21.00	21.10	126,700	-0.05(-0.24%)
Sep 10, 2004	21.39	21.39	21.06	21.15	192,800	-0.24(-1.12%)
Sep 09, 2004	20.84	21.46	20.84	21.39	164,700	+0.62(+2.99%)
Sep 08, 2004	21.40	21.55	20.77	20.77	257,300	-0.60(-2.81%)
Sep 07, 2004	21.14	21.61	21.14	21.37	200,400	+0.23(+1.09%)
Sep 03, 2004	21.34	21.42	21.06	21.14	114,000	-0.15(-0.70%)
Sep 02, 2004	20.85	21.30	20.85	21.29	212,700	+0.49(+2.36%)
Sep 01, 2004	20.60	21.01	20.60	20.80	335,900	+0.26(+1.27%)
Aug 31, 2004	20.45	20.54	20.20	20.54	223,600	+0.27(+1.33%)
Aug 30, 2004	20.20	20.41	20.17	20.27	204,600	+0.10(+0.50%)
Aug 27, 2004	20.05	20.21	19.94	20.17	180,800	+0.11(+0.55%)
Aug 26, 2004	19.93	20.10	19.75	20.06	192,200	+0.19(+0.96%)
Aug 25, 2004	19.55	19.92	19.43	19.87	162,900	+0.40(+2.05%)
Aug 24, 2004	19.54	19.80	19.30	19.47	143,000	+0.08(+0.41%)
Aug 23, 2004	19.24	19.75	19.21	19.39	360,700	+0.00(+0.00%)
Aug 20, 2004	18.83	19.39	18.83	19.39	131,600	+0.57(+3.03%)
Aug 19, 2004	19.12	19.12	18.63	18.82	169,400	-0.24(-1.26%)
Aug 18, 2004	18.65	19.07	18.53	19.06	206,700	+0.43(+2.31%)
Aug 17, 2004	18.74	18.96	18.52	18.63	342,200	-0.04(-0.21%)
Aug 16, 2004	18.58	18.73	18.47	18.67	531,400	+0.19(+1.03%)
Aug 13, 2004	19.15	19.25	18.48	18.48	196,700	-0.77(-4.00%)
Aug 12, 2004	19.36	19.41	18.95	19.25	258,200	-0.11(-0.57%)
Aug 11, 2004	19.42	19.51	19.14	19.36	230,400	-0.21(-1.07%)
Aug 10, 2004	19.17	19.66	19.17	19.57	219,600	+0.40(+2.09%)
Aug 09, 2004	19.00	19.28	19.00	19.17	149,100	+0.19(+1.00%)
Aug 06, 2004	19.30	19.48	18.92	18.98	231,300	-0.42(-2.16%)
Aug 05, 2004	20.10	20.10	19.36	19.40	156,900	-0.77(-3.82%)
Aug 04, 2004	19.83	20.25	19.45	20.17	206,200	+0.24(+1.20%)
Aug 03, 2004	19.70	20.08	19.40	19.93	313,600	+0.17(+0.86%)
Aug 02, 2004	19.89	19.89	19.37	19.76	362,300	-0.15(-0.75%)
Jul 30, 2004	20.47	20.50	19.72	19.91	706,100	-0.56(-2.74%)
Jul 29, 2004	20.00	20.60	20.00	20.47	406,700	+0.42(+2.09%)
Jul 28, 2004	20.07	20.17	19.67	20.05	245,800	+0.01(+0.05%)
Jul 27, 2004	20.73	21.05	19.87	20.04	690,700	-0.79(-3.79%)
Jul 26, 2004	20.68	21.10	20.60	20.83	808,100	+0.15(+0.73%)
Jul 23, 2004	18.75	20.87	18.55	20.68	2,048,200	-4.00(-16.21%)
Jul 22, 2004	24.68	24.79	24.21	24.68	114,800	-0.10(-0.40%)
Jul 21, 2004	25.69	25.75	24.78	24.78	128,400	-0.96(-3.73%)
Jul 20, 2004	25.10	25.74	25.01	25.74	99,300	+0.56(+2.22%)
Jul 19, 2004	25.14	25.20	24.80	25.18	106,100	-0.07(-0.28%)
Jul 16, 2004	25.45	25.56	25.17	25.25	104,900	-0.17(-0.67%)
Jul 15, 2004	25.45	25.61	25.30	25.42	62,100	+0.02(+0.08%)
Jul 14, 2004	25.42	25.80	25.31	25.40	88,200	-0.12(-0.47%)
Jul 13, 2004	25.41	25.53	25.28	25.52	73,500	+0.07(+0.28%)
Jul 12, 2004	25.40	25.63	25.17	25.45	59,100	-0.08(-0.31%)
Jul 09, 2004	25.41	25.61	25.30	25.53	70,400	+0.13(+0.51%)
Jul 08, 2004	25.85	25.97	25.37	25.40	189,400	-0.45(-1.74%)
Jul 07, 2004	25.53	25.94	25.53	25.85	141,500	+0.29(+1.13%)
Jul 06, 2004	25.86	25.90	25.52	25.56	96,300	-0.30(-1.16%)
Jul 02, 2004	26.15	26.15	25.72	25.86	104,000	-0.17(-0.65%)

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.