Ferrovial Sa ADR (OP: FRRVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2013 | 19.24 | 19.24 | 19.24 | 0 | +0.05(+0.26%) | |
| Dec 26, 2013 | 19.19 | 19.19 | 19.19 | 19.19 | 275 | -0.02(-0.10%) |
| Dec 24, 2013 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | +0.38(+2.02%) |
| Dec 20, 2013 | 18.83 | 18.83 | 18.83 | 0 | +0.45(+2.43%) | |
| Dec 17, 2013 | 18.38 | 18.38 | 18.38 | 0 | -0.03(-0.15%) | |
| Dec 13, 2013 | 18.41 | 18.41 | 18.41 | 0 | -1.29(-6.55%) | |
| Dec 09, 2013 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +1.05(+5.63%) |
| Dec 04, 2013 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -0.24(-1.27%) |
| Dec 03, 2013 | 18.89 | 18.89 | 18.89 | 18.89 | 100 | +0.08(+0.43%) |
| Nov 27, 2013 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | +0.40(+2.18%) |
| Nov 25, 2013 | 18.41 | 18.41 | 18.41 | 0 | +0.01(+0.04%) | |
| Nov 22, 2013 | 18.18 | 18.40 | 18.18 | 18.40 | 2,100 | +0.06(+0.33%) |
| Nov 20, 2013 | 18.34 | 18.34 | 18.34 | 0 | -0.41(-2.19%) | |
| Nov 18, 2013 | 18.75 | 18.75 | 18.75 | 0 | -0.14(-0.74%) | |
| Nov 14, 2013 | 18.89 | 18.89 | 18.89 | 0 | -0.55(-2.83%) | |
| Oct 29, 2013 | 19.44 | 19.44 | 19.44 | 0 | +0.51(+2.68%) | |
| Oct 28, 2013 | 18.94 | 18.94 | 18.93 | 18.93 | 1,100 | -0.27(-1.39%) |
| Oct 25, 2013 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | -0.17(-0.88%) |
| Oct 24, 2013 | 19.22 | 19.37 | 19.20 | 19.37 | 4,852 | +0.37(+1.95%) |
| Oct 23, 2013 | 19.13 | 19.13 | 19.00 | 19.00 | 6,197 | +0.05(+0.27%) |
| Oct 21, 2013 | 18.95 | 18.95 | 18.95 | 0 | +0.45(+2.43%) | |
| Oct 16, 2013 | 18.50 | 18.50 | 18.50 | 0 | +0.32(+1.76%) | |
| Oct 11, 2013 | 18.18 | 18.18 | 18.18 | 0 | -0.05(-0.27%) | |
| Oct 10, 2013 | 18.23 | 18.23 | 18.23 | 18.23 | 500 | +0.29(+1.62%) |
| Oct 09, 2013 | 18.04 | 18.04 | 17.94 | 17.94 | 222 | +0.14(+0.79%) |
| Sep 30, 2013 | 17.80 | 17.80 | 17.80 | 0 | -0.04(-0.22%) | |
| Sep 17, 2013 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.37(+2.12%) |
| Sep 12, 2013 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | +0.68(+4.05%) |
| Sep 06, 2013 | 16.79 | 16.79 | 16.79 | 0 | -0.06(-0.36%) | |
| Aug 29, 2013 | 16.85 | 16.85 | 16.85 | 0 | -0.43(-2.49%) | |
| Aug 20, 2013 | 17.28 | 17.28 | 17.28 | 0 | -0.43(-2.43%) | |
| Aug 15, 2013 | 17.71 | 17.71 | 17.71 | 0 | +0.47(+2.73%) | |
| Aug 07, 2013 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | -0.13(-0.75%) |
| Aug 02, 2013 | 17.37 | 17.37 | 17.37 | 0 | +0.28(+1.64%) | |
| Aug 01, 2013 | 17.09 | 17.09 | 17.09 | 17.09 | 1,100 | -0.03(-0.18%) |
| Jul 31, 2013 | 17.11 | 17.13 | 17.11 | 17.12 | 2,700 | -0.40(-2.28%) |
| Jul 30, 2013 | 17.75 | 17.75 | 17.52 | 17.52 | 5,978 | +0.64(+3.79%) |
| Jul 22, 2013 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +1.80(+11.94%) |
| Jun 24, 2013 | 15.08 | 15.08 | 15.08 | 0 | -0.35(-2.27%) | |
| Jun 21, 2013 | 15.43 | 15.43 | 15.43 | 15.43 | 500 | -0.82(-5.05%) |
| Jun 04, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
| Jun 03, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 1,000 | +0.17(+1.06%) |
| May 31, 2013 | 16.08 | 16.08 | 16.08 | 16.08 | 100 | -0.50(-3.02%) |
| May 28, 2013 | 16.58 | 16.58 | 16.58 | 0 | -0.43(-2.53%) | |
| May 13, 2013 | 17.01 | 17.01 | 17.01 | 0 | -0.05(-0.29%) | |
| May 10, 2013 | 17.06 | 17.06 | 17.06 | 17.06 | 550 | -0.05(-0.29%) |
| May 08, 2013 | 17.11 | 17.11 | 17.11 | 0 | +0.54(+3.26%) | |
| Apr 30, 2013 | 16.57 | 16.57 | 16.57 | 0 | -0.07(-0.42%) | |
| Apr 26, 2013 | 16.64 | 16.64 | 16.64 | 0 | +0.21(+1.28%) | |
| Apr 24, 2013 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.50(+3.14%) |
| Apr 19, 2013 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | -0.19(-1.18%) |
| Apr 18, 2013 | 16.31 | 16.31 | 16.12 | 16.12 | 10,000 | +0.16(+1.00%) |
| Apr 10, 2013 | 15.96 | 15.96 | 15.96 | 0 | -0.14(-0.87%) | |
| Mar 18, 2013 | 16.10 | 16.10 | 16.10 | 0 | -0.13(-0.80%) | |
| Mar 15, 2013 | 16.25 | 16.25 | 16.23 | 16.23 | 2,564 | -0.09(-0.55%) |
| Mar 14, 2013 | 16.32 | 16.32 | 16.32 | 16.32 | 180 | +0.15(+0.93%) |
| Mar 08, 2013 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | -0.26(-1.58%) |
| Mar 07, 2013 | 16.43 | 16.43 | 16.43 | 16.43 | 306 | +0.17(+1.05%) |
| Mar 06, 2013 | 16.26 | 16.26 | 16.26 | 16.26 | 200 | +0.55(+3.50%) |
| Mar 01, 2013 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | +0.03(+0.19%) |
| Feb 28, 2013 | 15.69 | 15.69 | 15.67 | 15.68 | 2,754 | +0.25(+1.62%) |
| Feb 26, 2013 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | -0.48(-3.02%) |
| Feb 20, 2013 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.26(+1.66%) |
| Feb 15, 2013 | 15.65 | 15.65 | 15.65 | 0 | +0.02(+0.13%) | |
| Feb 14, 2013 | 15.48 | 15.68 | 15.48 | 15.63 | 8,225 | +0.49(+3.24%) |
| Feb 07, 2013 | 15.14 | 15.14 | 15.14 | 0 | -0.06(-0.39%) | |
| Feb 06, 2013 | 15.20 | 15.20 | 15.20 | 15.20 | 150 | +0.10(+0.66%) |
| Feb 04, 2013 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | -0.61(-3.88%) |
| Feb 01, 2013 | 15.71 | 15.71 | 15.71 | 15.71 | 700 | -0.26(-1.63%) |
| Jan 31, 2013 | 15.97 | 15.97 | 15.97 | 15.97 | 1,200 | -0.05(-0.30%) |
| Jan 30, 2013 | 16.02 | 16.02 | 16.02 | 16.02 | 687 | +0.17(+1.06%) |
| Jan 28, 2013 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | +0.41(+2.66%) |
| Jan 24, 2013 | 15.44 | 15.44 | 15.44 | 0 | -0.11(-0.71%) | |
| Jan 23, 2013 | 15.50 | 15.55 | 15.50 | 15.55 | 700 | -0.37(-2.32%) |
| Jan 16, 2013 | 15.92 | 15.92 | 15.92 | 0 | +0.16(+1.02%) | |
| Jan 10, 2013 | 15.76 | 15.76 | 15.76 | 0 | +0.58(+3.82%) | |
| Jan 04, 2013 | 15.18 | 15.18 | 15.18 | 0 | -0.02(-0.13%) |
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.
