Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
10.86
-0.06 (-0.54%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Sep 20, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
8.907
8.913
8.795
8.830
108,805,432
-0.17(-1.90%)
Jan 30, 2014
9.108
9.120
8.960
9.001
55,278,872
-0.01(-0.07%)
Jan 29, 2014
9.137
9.167
8.972
9.007
88,427,680
-0.20(-2.15%)
Jan 28, 2014
9.199
9.375
9.082
9.205
98,445,456
+0.01(+0.06%)
Jan 27, 2014
9.310
9.316
9.088
9.199
87,400,464
-0.07(-0.76%)
Jan 24, 2014
9.480
9.492
9.240
9.270
113,151,288
-0.35(-3.65%)
Jan 23, 2014
9.656
9.679
9.551
9.621
64,575,284
-0.07(-0.72%)
Jan 22, 2014
9.627
9.732
9.586
9.691
48,656,520
+0.08(+0.85%)
Jan 21, 2014
9.744
9.767
9.580
9.609
60,780,864
-0.06(-0.67%)
Jan 17, 2014
9.826
9.674
9.674
9.674
63,446,440
-0.12(-1.26%)
Jan 16, 2014
9.761
9.814
9.697
9.797
65,589,748
+0.02(+0.18%)
Jan 15, 2014
9.603
9.797
9.574
9.779
109,487,048
+0.18(+1.83%)
Jan 14, 2014
9.551
9.621
9.469
9.603
75,027,288
+0.17(+1.80%)
Jan 13, 2014
9.586
9.679
9.416
9.433
98,280,160
+0.02(+0.25%)
Jan 10, 2014
9.375
9.433
9.334
9.410
77,090,184
+0.13(+1.45%)
Jan 09, 2014
9.270
9.381
9.234
9.275
115,727,688
+0.18(+1.93%)
Jan 08, 2014
9.135
9.199
9.082
9.100
82,740,888
+0.09(+1.04%)
Jan 07, 2014
9.211
9.217
8.988
9.006
92,517,568
-0.12(-1.28%)
Jan 06, 2014
9.205
9.229
9.088
9.123
72,721,288
+0.04(+0.45%)
Jan 03, 2014
9.088
9.158
8.959
9.082
78,776,384
+0.04(+0.45%)
Jan 02, 2014
9.029
9.047
8.947
9.041
53,809,616
+0.01(+0.06%)
Dec 31, 2013
8.953
9.035
9.035
9.035
47,524,932
+0.09(+0.98%)
Dec 30, 2013
8.994
9.029
8.930
8.947
55,953,248
-0.01(-0.13%)
Dec 27, 2013
8.988
8.988
8.930
8.959
37,300,436
-0.02(-0.20%)
Dec 26, 2013
8.918
8.983
8.912
8.977
42,558,240
+0.08(+0.92%)
Dec 24, 2013
8.901
8.918
8.842
8.895
38,667,176
+0.02(+0.26%)
Dec 23, 2013
9.070
9.076
8.854
8.871
101,023,936
-0.16(-1.75%)
Dec 20, 2013
8.988
9.076
8.971
9.029
105,040,656
+0.07(+0.78%)
Dec 19, 2013
9.076
9.076
8.930
8.959
144,404,512
-0.20(-2.24%)
Dec 18, 2013
9.779
9.369
8.883
9.164
376,055,360
-0.61(-6.29%)
Dec 17, 2013
9.873
9.949
9.756
9.779
69,096,248
-0.09(-0.95%)
Dec 16, 2013
9.791
9.919
9.785
9.873
64,770,500
+0.16(+1.63%)
Dec 13, 2013
9.650
9.832
9.638
9.715
82,886,440
+0.12(+1.22%)
Dec 12, 2013
9.580
9.638
9.486
9.597
52,698,080
-0.01(-0.12%)
Dec 11, 2013
9.685
9.726
9.562
9.609
64,607,224
-0.07(-0.73%)
Dec 10, 2013
9.691
9.773
9.668
9.679
52,084,244
-0.02(-0.18%)
Dec 09, 2013
9.767
9.832
9.662
9.697
58,634,376
-0.08(-0.84%)
Dec 06, 2013
9.908
9.925
9.729
9.779
56,805,076
-0.02(-0.24%)
Dec 05, 2013
9.756
9.873
9.674
9.802
76,385,480
+0.07(+0.72%)
Dec 04, 2013
9.726
9.814
9.656
9.732
68,428,120
+0.04(+0.36%)
Dec 03, 2013
9.984
10.07
9.615
9.697
127,450,512
-0.29(-2.93%)
Dec 02, 2013
10.02
10.07
9.972
9.990
47,358,472
-0.01(-0.12%)
Nov 29, 2013
9.990
10.06
9.978
10.00
25,477,626
+0.03(+0.29%)
Nov 27, 2013
9.873
10.01
9.843
9.972
53,896,048
+0.09(+0.95%)
Nov 26, 2013
9.984
9.984
9.867
9.879
45,094,124
-0.04(-0.41%)
Nov 25, 2013
10.01
10.04
9.914
9.919
42,899,004
-0.04(-0.41%)
Nov 22, 2013
10.02
10.04
9.955
9.960
50,881,980
-0.05(-0.47%)
Nov 21, 2013
9.960
10.04
9.943
10.01
56,425,164
+0.10(+1.00%)
Nov 20, 2013
9.890
10.00
9.861
9.908
53,070,892
+0.03(+0.30%)
Nov 19, 2013
9.949
9.972
9.849
9.879
45,719,048
-0.06(-0.65%)
Nov 18, 2013
9.996
10.06
9.908
9.943
53,207,544
-0.05(-0.53%)
Nov 15, 2013
10.03
10.04
9.952
9.996
56,535,360
-0.01(-0.12%)
Nov 14, 2013
10.02
10.07
9.960
10.01
60,583,720
-0.01(-0.06%)
Nov 13, 2013
9.755
10.01
9.744
10.01
66,757,116
+0.22(+2.27%)
Nov 12, 2013
9.838
9.867
9.756
9.791
53,627,968
-0.10(-1.01%)
Nov 11, 2013
9.879
10.04
9.797
9.890
50,451,956
+0.02(+0.24%)
Nov 08, 2013
9.756
9.879
9.726
9.867
66,580,576
+0.18(+1.81%)
Nov 07, 2013
9.902
9.908
9.679
9.691
81,041,392
-0.21(-2.13%)
Nov 06, 2013
10.05
10.07
9.867
9.902
63,219,412
-0.11(-1.05%)
Nov 05, 2013
9.890
10.04
9.857
10.01
74,200,656
+0.05(+0.53%)
Nov 04, 2013
9.937
9.960
9.826
9.955
57,990,452
+0.06(+0.65%)
Nov 01, 2013
10.10
10.10
9.814
9.890
89,644,816
-0.13(-1.29%)
Oct 31, 2013
10.12
10.15
10.01
10.02
65,974,708
-0.13(-1.33%)
Oct 30, 2013
10.32
10.33
10.10
10.15
67,830,128
-0.10(-0.97%)
Oct 29, 2013
10.23
10.26
10.14
10.25
63,274,240
+0.02(+0.23%)
Oct 28, 2013
10.28
10.32
10.20
10.23
63,709,628
-0.02(-0.17%)
Oct 25, 2013
10.39
10.39
10.14
10.25
81,608,344
-0.09(-0.90%)
Oct 24, 2013
10.49
10.49
10.27
10.34
122,381,480
+0.14(+1.37%)
Oct 23, 2013
10.28
10.31
10.13
10.20
77,793,464
-0.05(-0.45%)
Oct 22, 2013
10.22
10.29
10.15
10.25
51,528,744
+0.06(+0.57%)
Oct 21, 2013
10.24
10.25
10.14
10.19
37,992,704
-0.02(-0.17%)
Oct 18, 2013
10.20
10.22
10.15
10.21
39,540,568
+0.04(+0.40%)
Oct 17, 2013
10.04
10.18
10.04
10.17
46,099,224
+0.10(+0.98%)
Oct 16, 2013
9.945
10.07
9.916
10.07
56,698,304
+0.19(+1.89%)
Oct 15, 2013
10.00
10.02
9.869
9.881
67,306,176
-0.12(-1.22%)
Oct 14, 2013
9.857
10.04
9.852
10.00
53,455,732
+0.04(+0.41%)
Oct 11, 2013
9.910
9.968
9.828
9.962
52,923,424
+0.10(+1.06%)
Oct 10, 2013
9.822
9.898
9.799
9.857
80,437,416
+0.18(+1.87%)
Oct 09, 2013
9.613
9.747
9.520
9.677
87,276,000
+0.07(+0.73%)
Oct 08, 2013
9.799
9.811
9.578
9.607
77,889,832
-0.18(-1.84%)
Oct 07, 2013
9.817
9.869
9.787
9.787
51,936,836
-0.16(-1.64%)
Oct 04, 2013
9.881
9.980
9.863
9.950
42,932,728
+0.08(+0.83%)
Oct 03, 2013
9.962
9.997
9.758
9.869
62,831,344
-0.15(-1.51%)
Oct 02, 2013
9.950
10.03
9.869
10.02
50,564,160
+0.01(+0.12%)
Oct 01, 2013
9.857
10.10
9.852
10.01
71,627,648
+0.19(+1.90%)
Sep 30, 2013
9.764
9.904
9.718
9.822
62,633,364
-0.10(-1.06%)
Sep 27, 2013
9.997
10.01
9.898
9.927
58,436,628
-0.13(-1.27%)
Sep 26, 2013
10.05
10.12
9.968
10.06
55,449,776
+0.05(+0.47%)
Sep 25, 2013
10.04
10.13
9.997
10.01
54,313,996
-0.04(-0.41%)
Sep 24, 2013
10.03
10.13
9.945
10.05
57,481,504
+0.04(+0.35%)
Sep 23, 2013
10.06
10.10
9.886
10.01
73,281,336
-0.11(-1.09%)
Sep 20, 2013
10.31
10.31
10.07
10.13
82,374,768
-0.16(-1.53%)
Sep 19, 2013
10.33
10.35
10.20
10.28
52,717,376
+0.02(+0.20%)
Sep 18, 2013
10.11
10.35
10.10
10.26
77,439,640
+0.11(+1.06%)
Sep 17, 2013
10.10
10.16
10.07
10.15
39,756,264
+0.05(+0.52%)
Sep 16, 2013
10.24
10.24
10.07
10.10
46,454,712
+0.00(+0.00%)
Sep 13, 2013
10.16
10.18
10.06
10.10
37,066,108
-0.02(-0.23%)
Sep 12, 2013
10.22
10.22
10.08
10.13
46,064,548
-0.09(-0.85%)
Sep 11, 2013
10.19
10.24
10.13
10.21
56,471,348
-0.01(-0.06%)
Sep 10, 2013
10.18
10.29
10.11
10.22
78,662,040
+0.14(+1.39%)
Sep 09, 2013
9.962
10.14
9.956
10.08
65,699,208
+0.18(+1.82%)
Sep 06, 2013
10.09
10.10
9.793
9.898
106,044,712
-0.17(-1.73%)
Sep 05, 2013
9.956
10.10
9.916
10.07
95,784,616
+0.23(+2.31%)
Sep 04, 2013
9.537
9.910
9.531
9.846
119,050,512
+0.33(+3.49%)
Sep 03, 2013
9.560
9.630
9.438
9.514
56,212,536
+0.09(+0.93%)
Aug 30, 2013
9.654
9.659
9.386
9.426
69,199,104
-0.18(-1.88%)
Aug 29, 2013
9.438
9.700
9.403
9.607
81,465,088
+0.28(+3.00%)
Aug 28, 2013
9.234
9.403
9.147
9.328
63,587,452
+0.08(+0.88%)
Aug 27, 2013
9.409
9.421
9.229
9.246
75,491,288
-0.31(-3.23%)
Aug 26, 2013
9.572
9.677
9.537
9.555
42,526,724
-0.02(-0.24%)
Aug 23, 2013
9.590
9.619
9.520
9.578
37,008,596
+0.02(+0.24%)
Aug 22, 2013
9.485
9.601
9.461
9.555
28,265,458
+0.09(+0.98%)
Aug 21, 2013
9.496
9.560
9.380
9.461
59,944,224
-0.03(-0.37%)
Aug 20, 2013
9.351
9.525
9.211
9.496
73,128,600
+0.11(+1.18%)
Aug 19, 2013
9.485
9.496
9.380
9.386
48,010,420
-0.10(-1.10%)
Aug 16, 2013
9.578
9.665
9.473
9.491
52,344,784
-0.08(-0.79%)
Aug 15, 2013
9.729
9.741
9.444
9.566
95,828,680
-0.27(-2.72%)
Aug 14, 2013
9.921
9.933
9.811
9.834
50,154,880
-0.10(-1.00%)
Aug 13, 2013
9.985
10.02
9.875
9.933
38,347,148
-0.01(-0.06%)
Aug 12, 2013
9.846
9.980
9.834
9.939
39,646,408
+0.03(+0.29%)
Aug 09, 2013
9.869
9.962
9.863
9.910
44,037,936
+0.02(+0.24%)
Aug 08, 2013
9.863
9.916
9.822
9.886
45,663,024
+0.12(+1.25%)
Aug 07, 2013
9.869
9.875
9.735
9.764
56,738,240
-0.15(-1.53%)
Aug 06, 2013
10.00
10.03
9.898
9.916
49,233,500
-0.09(-0.93%)
Aug 05, 2013
10.15
10.19
9.962
10.01
92,390,488
-0.18(-1.77%)
Aug 02, 2013
9.985
10.19
9.968
10.19
55,363,276
+0.18(+1.80%)
Aug 01, 2013
9.921
10.02
9.869
10.01
67,855,816
+0.18(+1.84%)
Jul 31, 2013
9.950
9.985
9.805
9.828
72,322,280
-0.06(-0.59%)
Jul 30, 2013
9.950
9.985
9.875
9.886
44,655,436
+0.00(+0.00%)
Jul 29, 2013
9.886
9.950
9.869
9.886
48,068,112
+0.03(+0.35%)
Jul 26, 2013
9.794
9.915
9.782
9.852
52,443,724
+0.03(+0.35%)
Jul 25, 2013
9.991
9.996
9.771
9.817
89,003,744
-0.24(-2.36%)
Jul 24, 2013
10.12
10.23
9.985
10.05
135,788,976
+0.25(+2.54%)
Jul 23, 2013
9.933
9.939
9.736
9.805
60,380,692
-0.06(-0.59%)
Jul 22, 2013
9.748
9.863
9.701
9.863
49,620,340
+0.16(+1.67%)
Jul 19, 2013
9.776
9.776
9.638
9.701
51,126,852
-0.10(-1.00%)
Jul 18, 2013
9.736
9.829
9.713
9.800
42,458,560
+0.09(+0.90%)
Jul 17, 2013
9.632
9.742
9.620
9.712
48,146,456
+0.10(+1.08%)
Jul 16, 2013
9.811
9.811
9.499
9.609
109,302,232
-0.30(-3.04%)
Jul 15, 2013
9.979
10.01
9.898
9.910
46,005,332
+0.01(+0.06%)
Jul 12, 2013
9.829
9.904
9.823
9.904
47,174,328
+0.08(+0.77%)
Jul 11, 2013
9.811
9.834
9.759
9.829
59,758,696
+0.15(+1.56%)
Jul 10, 2013
9.701
9.771
9.638
9.678
66,020,316
-0.07(-0.71%)
Jul 09, 2013
9.759
9.805
9.678
9.748
58,330,740
+0.02(+0.18%)
Jul 08, 2013
9.753
9.800
9.695
9.730
72,560,528
+0.06(+0.66%)
Jul 05, 2013
9.568
9.690
9.539
9.666
77,280,128
+0.16(+1.64%)
Jul 03, 2013
9.348
9.522
9.342
9.510
65,847,144
+0.14(+1.55%)
Jul 02, 2013
9.122
9.383
9.082
9.366
121,361,240
+0.25(+2.80%)
Jul 01, 2013
9.036
9.140
9.004
9.111
62,189,380
+0.16(+1.75%)
Jun 28, 2013
9.007
9.059
8.937
8.955
77,865,936
-0.10(-1.15%)
Jun 27, 2013
8.931
9.088
8.908
9.059
61,861,052
+0.21(+2.35%)
Jun 26, 2013
8.775
8.862
8.737
8.850
68,407,328
+0.19(+2.14%)
Jun 25, 2013
8.596
8.682
8.590
8.665
58,771,604
+0.17(+2.04%)
Jun 24, 2013
8.491
8.584
8.277
8.491
101,233,232
-0.19(-2.20%)
Jun 21, 2013
8.694
8.714
8.445
8.682
83,352,096
+0.10(+1.21%)
Jun 20, 2013
8.792
8.845
8.538
8.578
98,965,904
-0.29(-3.26%)
Jun 19, 2013
9.030
9.041
8.862
8.868
62,168,248
-0.19(-2.11%)
Jun 18, 2013
8.995
9.093
8.937
9.059
44,831,940
+0.06(+0.64%)
Jun 17, 2013
8.989
9.099
8.937
9.001
54,169,820
+0.10(+1.17%)
Jun 14, 2013
8.983
9.012
8.885
8.897
46,972,040
-0.12(-1.35%)
Jun 13, 2013
8.862
9.029
8.787
9.018
59,265,620
+0.12(+1.37%)
Jun 12, 2013
9.047
9.093
8.862
8.897
62,550,604
-0.08(-0.90%)
Jun 11, 2013
8.983
9.076
8.914
8.978
61,080,852
-0.12(-1.27%)
Jun 10, 2013
9.180
9.203
9.030
9.093
51,094,856
-0.01(-0.13%)
Jun 07, 2013
9.018
9.122
8.949
9.105
64,107,976
+0.17(+1.88%)
Jun 06, 2013
8.827
8.960
8.717
8.937
94,657,376
+0.11(+1.25%)
Jun 05, 2013
9.088
9.093
8.787
8.827
111,929,168
-0.31(-3.36%)
Jun 04, 2013
9.250
9.313
9.047
9.134
86,812,864
-0.06(-0.69%)
Jun 03, 2013
9.221
9.308
8.978
9.198
101,922,296
+0.12(+1.34%)
May 31, 2013
9.192
9.284
9.076
9.076
90,041,456
-0.13(-1.38%)
May 30, 2013
9.122
9.273
9.111
9.203
106,697,088
+0.16(+1.73%)
May 29, 2013
8.839
9.099
8.821
9.047
112,543,320
+0.20(+2.29%)
May 28, 2013
8.810
8.885
8.740
8.845
102,320,680
+0.28(+3.31%)
May 24, 2013
8.515
8.613
8.486
8.561
43,694,184
-0.01(-0.14%)
May 23, 2013
8.393
8.648
8.318
8.573
84,868,304
-0.09(-1.07%)
May 22, 2013
8.729
8.868
8.601
8.665
115,965,744
+0.01(+0.13%)
May 21, 2013
8.723
8.810
8.538
8.654
106,807,768
-0.06(-0.66%)
May 20, 2013
8.688
8.816
8.682
8.711
59,740,860
-0.02(-0.20%)
May 17, 2013
8.561
8.769
8.538
8.729
103,221,848
+0.25(+3.01%)
May 16, 2013
8.549
8.596
8.451
8.474
70,701,264
-0.02(-0.20%)
May 15, 2013
8.266
8.549
8.260
8.491
98,205,720
+0.38(+4.71%)
May 13, 2013
8.162
8.173
8.057
8.109
39,317,112
-0.06(-0.71%)
May 10, 2013
8.225
8.237
8.115
8.167
53,361,720
-0.05(-0.63%)
May 09, 2013
8.214
8.254
8.196
8.219
52,809,636
-0.01(-0.07%)
May 08, 2013
8.190
8.243
8.162
8.225
57,578,148
+0.01(+0.14%)
May 07, 2013
8.219
8.248
8.156
8.214
72,681,384
+0.06(+0.71%)
May 06, 2013
8.023
8.190
8.005
8.156
92,963,456
+0.15(+1.88%)
May 03, 2013
7.861
8.005
7.762
8.005
79,358,296
+0.24(+3.13%)
May 02, 2013
7.837
7.843
7.745
7.762
58,675,024
+0.02(+0.22%)
May 01, 2013
7.895
7.976
7.727
7.745
67,972,648
-0.13(-1.69%)
Apr 30, 2013
7.849
7.895
7.769
7.878
43,236,936
+0.03(+0.37%)
Apr 29, 2013
7.889
7.907
7.797
7.849
35,962,008
-0.01(-0.07%)
Apr 26, 2013
7.769
7.907
7.740
7.855
76,256,624
+0.11(+1.48%)
Apr 25, 2013
7.700
7.790
7.671
7.740
73,130,816
+0.08(+1.05%)
Apr 24, 2013
7.746
7.780
7.539
7.660
80,095,600
-0.02(-0.22%)
Apr 23, 2013
7.539
7.729
7.533
7.677
69,631,464
+0.17(+2.30%)
Apr 22, 2013
7.453
7.516
7.355
7.504
45,393,284
+0.07(+1.01%)
Apr 19, 2013
7.401
7.453
7.326
7.430
46,939,928
+0.10(+1.41%)
Apr 18, 2013
7.435
7.458
7.269
7.326
60,694,092
-0.10(-1.35%)
Apr 17, 2013
7.453
7.499
7.354
7.427
77,563,232
-0.11(-1.49%)
Apr 16, 2013
7.568
7.608
7.467
7.539
63,238,764
+0.10(+1.31%)
Apr 15, 2013
7.677
7.734
7.418
7.441
97,201,648
-0.33(-4.29%)
Apr 12, 2013
7.717
7.786
7.619
7.774
66,055,608
-0.01(-0.15%)
Apr 11, 2013
7.556
7.803
7.545
7.786
89,585,216
+0.25(+3.28%)
Apr 10, 2013
7.395
7.545
7.367
7.539
54,107,572
+0.18(+2.50%)
Apr 09, 2013
7.384
7.447
7.326
7.355
51,874,400
+0.01(+0.16%)
Apr 08, 2013
7.154
7.372
7.125
7.344
41,565,616
+0.20(+2.73%)
Apr 05, 2013
7.142
7.183
6.982
7.148
74,155,760
-0.12(-1.66%)
Apr 04, 2013
7.286
7.344
7.152
7.269
51,868,068
-0.02(-0.24%)
Apr 03, 2013
7.499
7.499
7.234
7.286
78,640,240
-0.19(-2.54%)
Apr 02, 2013
7.470
7.579
7.447
7.476
61,240,160
+0.06(+0.85%)
Apr 01, 2013
7.476
7.556
7.412
7.412
57,340,168
-0.14(-1.90%)
Mar 28, 2013
7.605
7.605
7.527
7.556
44,333,912
-0.04(-0.53%)
Mar 27, 2013
7.602
7.614
7.527
7.596
45,638,552
-0.05(-0.68%)
Mar 26, 2013
7.671
7.683
7.608
7.648
42,179,332
+0.01(+0.15%)
Mar 25, 2013
7.648
7.700
7.619
7.637
47,402,536
+0.02(+0.23%)
Mar 22, 2013
7.608
7.648
7.585
7.619
37,284,152
+0.00(+0.00%)
Mar 21, 2013
7.614
7.711
7.602
7.619
51,708,720
-0.06(-0.75%)
Mar 20, 2013
7.596
7.700
7.573
7.677
56,891,284
+0.11(+1.52%)
Mar 19, 2013
7.625
7.671
7.522
7.562
65,473,684
-0.06(-0.75%)
Mar 18, 2013
7.562
7.694
7.355
7.619
64,112,232
-0.11(-1.41%)
Mar 15, 2013
7.648
7.729
7.619
7.729
109,675,272
+0.01(+0.15%)
Mar 14, 2013
7.717
7.729
7.683
7.717
55,072,436
+0.02(+0.22%)
Mar 13, 2013
7.683
7.729
7.671
7.700
46,041,684
+0.01(+0.07%)
Mar 12, 2013
7.683
7.740
7.568
7.694
80,111,376
+0.03(+0.37%)
Mar 11, 2013
7.453
7.700
7.412
7.665
84,722,536
+0.21(+2.77%)
Mar 08, 2013
7.435
7.464
7.358
7.458
43,020,124
+0.09(+1.17%)
Mar 07, 2013
7.407
7.418
7.338
7.372
48,210,496
-0.03(-0.47%)
Mar 06, 2013
7.453
7.470
7.384
7.407
50,366,080
+0.01(+0.16%)
Mar 05, 2013
7.395
7.458
7.349
7.395
46,750,164
+0.07(+0.94%)
Mar 04, 2013
7.211
7.326
7.200
7.326
42,353,968
+0.08(+1.11%)
Mar 01, 2013
7.217
7.326
7.114
7.246
67,536,624
+0.00(+0.00%)
Feb 28, 2013
7.346
7.395
7.240
7.246
65,578,772
-0.09(-1.18%)
Feb 27, 2013
7.096
7.384
7.096
7.332
89,731,200
+0.24(+3.40%)
Feb 26, 2013
7.033
7.096
6.959
7.091
50,802,396
+0.12(+1.73%)
Feb 25, 2013
7.200
7.223
6.953
6.970
67,201,576
-0.20(-2.80%)
Feb 22, 2013
7.148
7.183
7.073
7.171
41,549,164
+0.05(+0.73%)
Feb 21, 2013
7.188
7.188
7.068
7.119
76,054,560
-0.12(-1.67%)
Feb 20, 2013
7.441
7.458
7.223
7.240
87,628,880
-0.22(-3.00%)
Feb 19, 2013
7.493
7.522
7.412
7.464
54,105,904
-0.02(-0.23%)
Feb 15, 2013
7.550
7.550
7.476
7.481
56,472,172
-0.05(-0.69%)
Feb 14, 2013
7.470
7.568
7.447
7.533
58,281,172
+0.04(+0.54%)
Feb 13, 2013
7.533
7.550
7.464
7.493
42,639,432
-0.02(-0.31%)
Feb 12, 2013
7.539
7.585
7.499
7.516
45,651,236
-0.02(-0.23%)
Feb 11, 2013
7.504
7.585
7.481
7.533
30,778,962
+0.01(+0.08%)
Feb 08, 2013
7.527
7.562
7.499
7.527
32,392,862
+0.02(+0.23%)
Feb 07, 2013
7.619
7.648
7.470
7.510
59,118,264
-0.07(-0.98%)
Feb 06, 2013
7.545
7.625
7.499
7.585
58,335,860
+0.18(+2.48%)
Feb 04, 2013
7.435
7.470
7.389
7.401
56,911,780
-0.08(-1.08%)
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
.