Ferrovial Sa ADR (OP: FRRVY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2012 | 12.01 | 12.44 | 12.01 | 12.44 | 5,600 | +1.03(+9.03%) |
| Jan 31, 2012 | 11.41 | 11.41 | 11.41 | 11.41 | 890 | -0.10(-0.87%) |
| Jan 24, 2012 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | -0.23(-1.96%) |
| Jan 20, 2012 | 11.74 | 11.74 | 11.74 | 0 | +0.08(+0.69%) | |
| Jan 19, 2012 | 11.66 | 11.66 | 11.66 | 11.66 | 350 | -0.06(-0.51%) |
| Jan 18, 2012 | 11.72 | 11.72 | 11.72 | 11.72 | 200 | +0.02(+0.17%) |
| Jan 17, 2012 | 11.70 | 11.70 | 11.70 | 11.70 | 800 | -0.12(-1.02%) |
| Jan 13, 2012 | 11.82 | 11.82 | 11.82 | 11.82 | 350 | -0.35(-2.88%) |
| Jan 10, 2012 | 12.17 | 12.17 | 12.17 | 0 | -0.10(-0.81%) | |
| Jan 09, 2012 | 12.27 | 12.27 | 12.27 | 12.27 | 350 | +0.04(+0.33%) |
| Jan 05, 2012 | 12.23 | 12.23 | 12.23 | 0 | -0.09(-0.73%) |
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.
