Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferrovial Sa ADR (OP: FRRVY )

31.00 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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%)
Jan 03, 2012 12.32 12.32 12.32 0 +0.46(+3.88%)
Dec 30, 2011 11.86 11.86 11.86 11.86 200 -0.05(-0.42%)
Dec 29, 2011 11.89 12.17 11.89 11.91 1,506 -0.27(-2.22%)
Dec 27, 2011 12.18 12.18 12.18 12.18 0 +0.11(+0.91%)
Dec 23, 2011 12.08 12.08 12.07 12.07 370 -0.02(-0.17%)
Dec 20, 2011 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Dec 19, 2011 12.09 12.09 12.09 12.09 750 -0.06(-0.49%)
Dec 08, 2011 12.15 12.15 12.15 12.15 0 +0.05(+0.41%)
Dec 07, 2011 12.10 12.10 12.10 12.10 500 -0.10(-0.82%)
Dec 05, 2011 12.20 12.20 12.20 0 +0.10(+0.83%)
Nov 30, 2011 12.10 12.10 12.10 0 +0.10(+0.83%)
Nov 17, 2011 12.00 12.00 12.00 0 -0.60(-4.76%)
Nov 14, 2011 12.60 12.60 12.60 0 -0.05(-0.40%)
Nov 11, 2011 12.65 12.65 12.65 12.65 1,000 +0.15(+1.20%)
Nov 02, 2011 12.50 12.50 12.50 0 +0.40(+3.31%)
Nov 01, 2011 12.28 12.28 12.10 12.10 400 -1.55(-11.36%)
Oct 28, 2011 13.65 13.65 13.65 0 -0.35(-2.50%)
Oct 27, 2011 13.65 14.00 13.65 14.00 950 +1.48(+11.82%)
Oct 20, 2011 12.52 12.52 12.52 0 -0.18(-1.42%)
Oct 17, 2011 12.70 12.70 12.70 12.70 0 -0.40(-3.05%)
Oct 14, 2011 13.10 13.10 13.10 13.10 500 +0.41(+3.23%)
Oct 11, 2011 12.69 12.69 12.69 0 +0.19(+1.52%)
Oct 10, 2011 12.05 12.50 12.05 12.50 1,576 +1.27(+11.31%)
Oct 07, 2011 11.70 11.70 11.23 11.23 1,000 +0.18(+1.63%)
Oct 05, 2011 11.05 11.05 11.05 0 -0.84(-7.06%)
Sep 27, 2011 11.89 11.89 11.89 11.89 0 +0.89(+8.09%)
Sep 26, 2011 10.90 11.00 10.90 11.00 1,785 +0.00(+0.00%)
Sep 23, 2011 10.63 11.00 10.63 11.00 2,085 +0.05(+0.46%)
Sep 22, 2011 10.95 10.95 10.95 10.95 1,000 -0.47(-4.12%)
Sep 20, 2011 11.42 11.42 11.42 0 +0.16(+1.42%)
Sep 19, 2011 11.26 11.26 11.26 11.26 100 +0.47(+4.36%)
Sep 14, 2011 10.79 10.79 10.79 10.79 0 +0.29(+2.76%)
Sep 13, 2011 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Sep 12, 2011 10.50 10.50 10.50 10.50 1,600 -1.10(-9.48%)
Sep 08, 2011 11.60 11.60 11.60 0 -0.15(-1.28%)
Sep 07, 2011 11.66 11.75 11.66 11.75 8,200 -0.73(-5.85%)
Aug 31, 2011 12.48 12.48 12.48 0 +0.18(+1.46%)
Aug 30, 2011 12.30 12.30 12.30 12.30 500 +0.10(+0.82%)
Aug 29, 2011 12.20 12.20 12.20 12.20 200 +0.40(+3.39%)
Aug 24, 2011 11.80 11.80 11.80 0 +0.34(+2.97%)
Aug 23, 2011 11.46 11.46 11.46 11.46 1,000 -0.14(-1.21%)
Aug 16, 2011 11.60 11.60 11.60 0 -0.30(-2.52%)
Aug 15, 2011 11.90 11.90 11.90 11.90 100 +1.20(+11.21%)
Aug 11, 2011 10.70 10.70 10.70 0 +0.00(+0.00%)
Aug 10, 2011 10.70 10.70 10.70 10.70 200 +0.10(+0.94%)
Aug 09, 2011 10.28 10.70 10.28 10.60 3,070 -0.10(-0.93%)
Aug 08, 2011 10.95 11.10 10.70 10.70 1,000 -1.22(-10.23%)
Aug 05, 2011 11.92 11.92 11.92 11.92 200 -0.73(-5.77%)
Jul 29, 2011 12.65 12.65 12.65 0 +0.34(+2.76%)
Jul 27, 2011 12.31 12.31 12.31 0 +0.01(+0.08%)
Jul 21, 2011 12.30 12.30 12.30 0 +0.37(+3.10%)
Jul 20, 2011 11.90 11.93 11.90 11.93 1,165 +0.43(+3.74%)
Jul 18, 2011 11.50 11.50 11.50 0 -0.55(-4.56%)
Jul 13, 2011 12.05 12.05 12.05 0 -0.35(-2.82%)
Jul 07, 2011 12.40 12.40 12.40 0 -0.05(-0.40%)
Jul 05, 2011 12.45 12.45 12.45 0 -0.35(-2.73%)
Jul 01, 2011 12.80 12.80 12.80 12.80 6,400 +0.20(+1.59%)
Jun 30, 2011 12.60 12.60 12.60 12.60 6,400 +1.00(+8.62%)
Jun 28, 2011 11.60 11.60 11.60 0 +0.25(+2.20%)
Jun 24, 2011 11.35 11.35 11.35 0 -0.95(-7.72%)
Jun 21, 2011 12.30 12.30 12.30 0 +0.21(+1.74%)
Jun 20, 2011 12.09 12.09 12.09 12.09 350 +0.20(+1.68%)
Jun 15, 2011 11.89 11.89 11.89 0 -0.61(-4.88%)
Jun 06, 2011 12.50 12.50 12.50 0 -0.17(-1.34%)
Jun 03, 2011 12.67 12.67 12.67 12.67 227 +0.78(+6.56%)
May 23, 2011 11.89 11.89 11.89 0 -0.61(-4.88%)
May 17, 2011 12.50 12.50 12.50 12.50 0 -0.87(-6.51%)
May 06, 2011 13.37 13.37 13.37 0 -0.78(-5.51%)
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.