Ferrovial Sa ADR (OP: FRRVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 25, 2012 | 13.15 | 13.15 | 13.15 | 0 | -0.51(-3.73%) | |
| Sep 21, 2012 | 13.66 | 13.66 | 13.66 | 0 | +0.37(+2.79%) | |
| Sep 20, 2012 | 13.29 | 13.29 | 13.29 | 13.29 | 386 | +0.34(+2.62%) |
| Sep 19, 2012 | 12.95 | 12.95 | 12.94 | 12.95 | 96,200 | -0.44(-3.29%) |
| Sep 17, 2012 | 13.39 | 13.39 | 13.39 | 0 | +0.15(+1.13%) | |
| Sep 14, 2012 | 13.64 | 13.64 | 13.24 | 13.24 | 2,000 | +1.03(+8.44%) |
| Sep 10, 2012 | 12.21 | 12.21 | 12.21 | 0 | +0.20(+1.67%) | |
| Sep 07, 2012 | 12.01 | 12.01 | 12.01 | 12.01 | 2,000 | +0.11(+0.92%) |
| Sep 06, 2012 | 11.90 | 11.90 | 11.90 | 11.90 | 2,000 | +0.15(+1.28%) |
| Aug 29, 2012 | 11.75 | 11.75 | 11.75 | 0 | -0.15(-1.26%) | |
| Aug 22, 2012 | 11.90 | 11.90 | 11.90 | 0 | +0.85(+7.69%) | |
| Aug 14, 2012 | 11.05 | 11.05 | 11.05 | 0 | -0.04(-0.36%) | |
| Aug 13, 2012 | 11.09 | 11.09 | 11.09 | 11.09 | 920 | -0.38(-3.31%) |
| Aug 08, 2012 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.27(+2.41%) |
| Aug 06, 2012 | 11.20 | 11.20 | 11.20 | 0 | +0.65(+6.16%) | |
| Aug 03, 2012 | 10.55 | 10.55 | 10.55 | 10.55 | 1,000 | +0.07(+0.67%) |
| Aug 02, 2012 | 10.48 | 10.48 | 10.48 | 10.48 | 900 | -0.41(-3.76%) |
| Jul 30, 2012 | 10.89 | 10.89 | 10.89 | 0 | +0.43(+4.11%) | |
| Jul 26, 2012 | 10.46 | 10.46 | 10.46 | 0 | +0.21(+2.05%) | |
| Jul 25, 2012 | 9.950 | 10.25 | 9.950 | 10.25 | 875 | +0.51(+5.24%) |
| Jul 24, 2012 | 10.18 | 10.18 | 9.740 | 9.740 | 600 | -0.42(-4.13%) |
| Jul 23, 2012 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | -0.75(-6.87%) |
| Jul 14, 2012 | 10.91 | 10.91 | 10.91 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 10.90 | 10.91 | 10.90 | 10.91 | 537 | +0.13(+1.21%) |
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.
