Financial News
Ferrovial Sa ADR (OP: FRRVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2011 | 13.65 | 13.65 | 13.65 | 0 | -0.35(-2.50%) | |
| Oct 27, 2011 | 13.65 | 14.00 | 13.65 | 14.00 | 950 | +1.48(+11.82%) |
| Oct 20, 2011 | 12.52 | 12.52 | 12.52 | 0 | -0.18(-1.42%) | |
| Oct 17, 2011 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | -0.40(-3.05%) |
| Oct 14, 2011 | 13.10 | 13.10 | 13.10 | 13.10 | 500 | +0.41(+3.23%) |
| Oct 11, 2011 | 12.69 | 12.69 | 12.69 | 0 | +0.19(+1.52%) | |
| Oct 10, 2011 | 12.05 | 12.50 | 12.05 | 12.50 | 1,576 | +1.27(+11.31%) |
| Oct 07, 2011 | 11.70 | 11.70 | 11.23 | 11.23 | 1,000 | +0.18(+1.63%) |
| Oct 05, 2011 | 11.05 | 11.05 | 11.05 | 0 | -0.84(-7.06%) | |
| Sep 27, 2011 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.89(+8.09%) |
| Sep 26, 2011 | 10.90 | 11.00 | 10.90 | 11.00 | 1,785 | +0.00(+0.00%) |
| Sep 23, 2011 | 10.63 | 11.00 | 10.63 | 11.00 | 2,085 | +0.05(+0.46%) |
| Sep 22, 2011 | 10.95 | 10.95 | 10.95 | 10.95 | 1,000 | -0.47(-4.12%) |
| Sep 20, 2011 | 11.42 | 11.42 | 11.42 | 0 | +0.16(+1.42%) | |
| Sep 19, 2011 | 11.26 | 11.26 | 11.26 | 11.26 | 100 | +0.47(+4.36%) |
| Sep 14, 2011 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | +0.29(+2.76%) |
| Sep 13, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | +0.00(+0.00%) |
| Sep 12, 2011 | 10.50 | 10.50 | 10.50 | 10.50 | 1,600 | -1.10(-9.48%) |
| Sep 08, 2011 | 11.60 | 11.60 | 11.60 | 0 | -0.15(-1.28%) | |
| Sep 07, 2011 | 11.66 | 11.75 | 11.66 | 11.75 | 8,200 | -0.73(-5.85%) |
| Aug 31, 2011 | 12.48 | 12.48 | 12.48 | 0 | +0.18(+1.46%) | |
| Aug 30, 2011 | 12.30 | 12.30 | 12.30 | 12.30 | 500 | +0.10(+0.82%) |
| Aug 29, 2011 | 12.20 | 12.20 | 12.20 | 12.20 | 200 | +0.40(+3.39%) |
| Aug 24, 2011 | 11.80 | 11.80 | 11.80 | 0 | +0.34(+2.97%) | |
| Aug 23, 2011 | 11.46 | 11.46 | 11.46 | 11.46 | 1,000 | -0.14(-1.21%) |
| Aug 16, 2011 | 11.60 | 11.60 | 11.60 | 0 | -0.30(-2.52%) | |
| Aug 15, 2011 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +1.20(+11.21%) |
| Aug 11, 2011 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
| Aug 10, 2011 | 10.70 | 10.70 | 10.70 | 10.70 | 200 | +0.10(+0.94%) |
| Aug 09, 2011 | 10.28 | 10.70 | 10.28 | 10.60 | 3,070 | -0.10(-0.93%) |
| Aug 08, 2011 | 10.95 | 11.10 | 10.70 | 10.70 | 1,000 | -1.22(-10.23%) |
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.
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.
