Ferrovial Sa ADR (OP: FRRVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 11.35 | 11.35 | 11.35 | 0 | -0.06(-0.53%) | |
| Apr 24, 2012 | 11.41 | 11.41 | 11.41 | 0 | +0.49(+4.49%) | |
| Apr 23, 2012 | 10.92 | 10.92 | 10.92 | 10.92 | 510 | -0.20(-1.80%) |
| Apr 20, 2012 | 11.12 | 11.12 | 11.12 | 11.12 | 100 | +0.21(+1.92%) |
| Apr 17, 2012 | 10.91 | 10.91 | 10.91 | 0 | +0.02(+0.18%) | |
| Apr 16, 2012 | 10.89 | 10.89 | 10.89 | 10.89 | 600 | -0.01(-0.09%) |
| Apr 13, 2012 | 10.90 | 10.90 | 10.90 | 10.90 | 1,430 | -0.29(-2.59%) |
| Apr 12, 2012 | 11.15 | 11.19 | 11.15 | 11.19 | 640 | -0.11(-0.97%) |
| Apr 11, 2012 | 11.30 | 11.30 | 11.30 | 11.30 | 2,500 | +0.16(+1.44%) |
| Apr 09, 2012 | 11.14 | 11.14 | 11.14 | 0 | +0.20(+1.83%) | |
| Apr 05, 2012 | 10.94 | 10.94 | 10.94 | 10.94 | 385 | +0.01(+0.09%) |
| Apr 03, 2012 | 10.93 | 10.93 | 10.93 | 0 | -0.97(-8.15%) | |
| Apr 02, 2012 | 11.90 | 11.90 | 11.90 | 11.90 | 1,350 | +0.49(+4.29%) |
| Mar 30, 2012 | 11.45 | 11.45 | 11.41 | 11.41 | 540 | +0.01(+0.09%) |
| Mar 29, 2012 | 11.40 | 11.40 | 11.40 | 11.40 | 440 | -0.30(-2.56%) |
| Mar 28, 2012 | 11.70 | 11.70 | 11.70 | 11.70 | 200 | -0.30(-2.50%) |
| Mar 27, 2012 | 12.00 | 12.00 | 12.00 | 12.00 | 250 | +0.18(+1.53%) |
| Mar 22, 2012 | 11.82 | 11.82 | 11.82 | 0 | -0.45(-3.67%) | |
| Mar 15, 2012 | 12.27 | 12.27 | 12.27 | 0 | +0.17(+1.40%) | |
| Mar 12, 2012 | 12.10 | 12.10 | 12.10 | 0 | -0.04(-0.33%) | |
| Mar 09, 2012 | 12.15 | 12.15 | 12.10 | 12.14 | 13,700 | +0.14(+1.17%) |
| Mar 07, 2012 | 12.00 | 12.00 | 12.00 | 0 | -0.25(-2.04%) | |
| Mar 06, 2012 | 12.25 | 12.25 | 12.25 | 12.25 | 200 | -0.70(-5.41%) |
| Feb 29, 2012 | 12.95 | 12.95 | 12.95 | 0 | -0.19(-1.45%) | |
| Feb 28, 2012 | 13.09 | 13.14 | 13.00 | 13.14 | 8,982 | +0.05(+0.38%) |
| Feb 27, 2012 | 12.89 | 13.09 | 12.89 | 13.09 | 17,657 | +0.30(+2.35%) |
| Feb 09, 2012 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.54(+4.41%) |
| Feb 03, 2012 | 12.25 | 12.25 | 12.25 | 0 | -0.19(-1.53%) | |
| Feb 02, 2012 | 12.25 | 12.44 | 12.25 | 12.44 | 1,756 | +0.00(+0.00%) |
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.
