Ferrovial Sa ADR (OP: FRRVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2015 | 24.54 | 24.54 | 24.54 | 0 | +0.58(+2.42%) | |
| Jul 30, 2015 | 23.62 | 23.96 | 23.50 | 23.96 | 2,416 | +0.35(+1.48%) |
| Jul 29, 2015 | 23.61 | 23.61 | 23.61 | 23.61 | 500 | +0.12(+0.51%) |
| Jul 28, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 822 | -0.11(-0.47%) |
| Jul 27, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 410 | -0.01(-0.04%) |
| Jul 23, 2015 | 23.61 | 23.61 | 23.61 | 0 | +0.21(+0.90%) | |
| Jul 22, 2015 | 23.40 | 23.40 | 23.40 | 23.40 | 250 | +0.36(+1.56%) |
| Jul 21, 2015 | 23.61 | 23.61 | 23.04 | 23.04 | 714 | -0.46(-1.96%) |
| Jul 20, 2015 | 23.50 | 23.50 | 23.50 | 23.50 | 110 | +0.22(+0.95%) |
| Jul 17, 2015 | 23.30 | 23.34 | 23.28 | 23.28 | 842 | -0.04(-0.17%) |
| Jul 16, 2015 | 23.32 | 23.32 | 23.32 | 23.32 | 9,650 | +0.35(+1.52%) |
| Jul 15, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 2,000 | -0.15(-0.65%) |
| Jul 14, 2015 | 23.12 | 23.12 | 23.12 | 23.12 | 500 | -0.08(-0.34%) |
| Jul 13, 2015 | 23.22 | 23.22 | 23.09 | 23.20 | 7,672 | +0.25(+1.09%) |
| Jul 10, 2015 | 22.88 | 23.05 | 22.85 | 22.95 | 18,106 | +1.29(+5.96%) |
| Jul 09, 2015 | 21.66 | 21.66 | 21.66 | 21.66 | 221 | +0.16(+0.74%) |
| Jul 08, 2015 | 21.50 | 21.50 | 21.50 | 21.50 | 293 | +0.00(+0.00%) |
| Jul 07, 2015 | 21.50 | 21.50 | 21.50 | 21.50 | 125 | -0.32(-1.47%) |
| Jul 06, 2015 | 21.82 | 21.82 | 21.82 | 21.82 | 246 | -0.20(-0.91%) |
| Jun 29, 2015 | 22.02 | 22.02 | 22.02 | 0 | -0.54(-2.40%) | |
| Jun 26, 2015 | 22.91 | 22.91 | 22.54 | 22.56 | 6,062 | -0.07(-0.30%) |
| Jun 25, 2015 | 22.63 | 22.63 | 22.63 | 22.63 | 211 | +0.15(+0.67%) |
| Jun 24, 2015 | 22.59 | 22.59 | 22.34 | 22.48 | 5,878 | -0.30(-1.32%) |
| Jun 23, 2015 | 22.84 | 22.84 | 22.78 | 22.78 | 480 | -0.11(-0.48%) |
| Jun 22, 2015 | 22.86 | 22.89 | 22.85 | 22.89 | 2,701 | +0.91(+4.14%) |
| Jun 19, 2015 | 21.98 | 21.98 | 21.98 | 21.98 | 325 | -0.27(-1.21%) |
| Jun 18, 2015 | 22.11 | 22.25 | 22.04 | 22.25 | 7,850 | +0.72(+3.34%) |
| Jun 17, 2015 | 21.61 | 21.61 | 21.53 | 21.53 | 224 | -0.24(-1.10%) |
| Jun 16, 2015 | 21.77 | 21.77 | 21.77 | 21.77 | 108 | -0.19(-0.87%) |
| Jun 11, 2015 | 21.96 | 21.96 | 21.96 | 0 | -0.08(-0.37%) | |
| Jun 09, 2015 | 22.04 | 22.04 | 22.04 | 0 | +0.29(+1.34%) | |
| Jun 05, 2015 | 21.75 | 21.75 | 21.75 | 4 | -0.35(-1.58%) | |
| Jun 04, 2015 | 22.07 | 22.10 | 22.07 | 22.10 | 545 | +0.35(+1.61%) |
| Jun 01, 2015 | 21.75 | 21.75 | 21.75 | 0 | -0.40(-1.81%) | |
| May 29, 2015 | 22.15 | 22.15 | 22.15 | 22.15 | 109 | +0.36(+1.65%) |
| May 28, 2015 | 21.80 | 21.80 | 21.79 | 21.79 | 415 | -0.34(-1.54%) |
| May 26, 2015 | 22.13 | 22.13 | 22.13 | 0 | -0.53(-2.34%) | |
| May 22, 2015 | 22.66 | 22.66 | 22.66 | 0 | +0.09(+0.40%) | |
| May 20, 2015 | 22.57 | 22.57 | 22.57 | 72 | -0.47(-2.04%) | |
| May 18, 2015 | 23.04 | 23.04 | 23.04 | 0 | +0.04(+0.17%) | |
| May 15, 2015 | 22.55 | 23.00 | 22.55 | 23.00 | 616 | -0.67(-2.83%) |
| May 14, 2015 | 23.65 | 23.70 | 23.65 | 23.67 | 1,430 | +0.67(+2.91%) |
| May 11, 2015 | 23.00 | 23.00 | 23.00 | 0 | -0.06(-0.26%) |
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.
