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
)
12.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2013
7.505
7.598
7.394
7.557
112,943,160
+0.01(+0.15%)
Jan 30, 2013
7.592
7.703
7.522
7.545
102,096,256
-0.12(-1.60%)
Jan 29, 2013
7.913
7.941
7.522
7.668
224,668,672
-0.37(-4.64%)
Jan 28, 2013
7.872
8.065
7.831
8.041
87,655,424
+0.12(+1.47%)
Jan 25, 2013
8.012
8.017
7.902
7.925
92,190,176
-0.11(-1.37%)
Jan 24, 2013
8.006
8.099
8.000
8.035
73,421,408
-0.01(-0.07%)
Jan 23, 2013
8.110
8.122
7.988
8.041
100,278,576
-0.17(-2.05%)
Jan 22, 2013
8.145
8.220
8.110
8.209
61,222,156
+0.03(+0.43%)
Jan 18, 2013
8.168
8.185
8.093
8.174
78,934,912
-0.06(-0.77%)
Jan 17, 2013
8.267
8.284
8.151
8.238
76,421,640
+0.00(+0.00%)
Jan 16, 2013
8.203
8.255
8.116
8.238
88,777,088
-0.05(-0.56%)
Jan 15, 2013
8.058
8.284
8.046
8.284
95,609,808
+0.18(+2.22%)
Jan 14, 2013
8.133
8.156
8.029
8.104
79,758,136
-0.01(-0.07%)
Jan 11, 2013
8.110
8.151
8.052
8.110
116,708,096
+0.10(+1.23%)
Jan 10, 2013
7.983
8.075
7.925
8.012
146,206,096
+0.21(+2.67%)
Jan 09, 2013
7.763
7.878
7.757
7.803
63,825,308
+0.07(+0.90%)
Jan 08, 2013
7.751
7.780
7.647
7.734
79,949,336
-0.05(-0.60%)
Jan 07, 2013
7.832
7.867
7.734
7.780
74,998,720
-0.08(-1.03%)
Jan 04, 2013
7.826
7.884
7.734
7.861
94,381,944
+0.06(+0.82%)
Jan 03, 2013
7.670
7.933
7.560
7.797
209,284,624
+0.15(+1.97%)
Jan 02, 2013
7.629
7.647
7.531
7.647
129,146,656
+0.14(+1.93%)
Dec 31, 2012
7.461
7.577
7.392
7.502
184,371,088
+0.05(+0.62%)
Dec 28, 2012
7.267
7.461
7.253
7.456
165,146,544
+0.06(+0.86%)
Dec 27, 2012
7.409
7.421
7.160
7.392
186,870,640
-0.02(-0.23%)
Dec 26, 2012
7.131
7.409
7.131
7.409
242,108,720
+0.23(+3.15%)
Dec 24, 2012
6.760
7.183
6.760
7.183
158,356,000
+0.31(+4.55%)
Dec 21, 2012
6.691
6.870
6.645
6.870
163,162,960
+0.05(+0.76%)
Dec 20, 2012
6.801
6.836
6.708
6.818
82,390,912
+0.02(+0.34%)
Dec 19, 2012
6.830
6.865
6.731
6.795
94,742,616
+0.03(+0.51%)
Dec 18, 2012
6.650
6.766
6.604
6.760
105,650,048
+0.16(+2.46%)
Dec 17, 2012
6.465
6.610
6.453
6.598
81,102,544
+0.17(+2.61%)
Dec 14, 2012
6.529
6.529
6.390
6.430
63,760,820
-0.10(-1.51%)
Dec 13, 2012
6.639
6.662
6.494
6.529
61,183,336
-0.12(-1.74%)
Dec 12, 2012
6.673
6.697
6.621
6.645
53,685,708
-0.01(-0.17%)
Dec 11, 2012
6.668
6.708
6.604
6.656
62,709,136
+0.01(+0.17%)
Dec 10, 2012
6.610
6.679
6.610
6.645
44,925,000
-0.01(-0.09%)
Dec 07, 2012
6.529
6.662
6.523
6.650
66,307,096
+0.14(+2.14%)
Dec 06, 2012
6.523
6.552
6.482
6.511
53,626,856
-0.04(-0.62%)
Dec 05, 2012
6.558
6.604
6.477
6.552
57,226,036
+0.00(+0.00%)
Dec 04, 2012
6.604
6.627
6.505
6.552
65,182,424
-0.08(-1.22%)
Nov 30, 2012
6.673
6.720
6.563
6.633
71,355,712
-0.05(-0.69%)
Nov 29, 2012
6.558
6.679
6.558
6.679
98,859,160
+0.16(+2.49%)
Nov 28, 2012
6.401
6.523
6.361
6.517
66,414,840
+0.09(+1.35%)
Nov 27, 2012
6.430
6.529
6.430
6.430
64,922,772
-0.00(-0.05%)
Nov 26, 2012
6.401
6.453
6.355
6.433
46,281,280
+0.00(+0.05%)
Nov 23, 2012
6.361
6.430
6.349
6.430
27,675,296
+0.10(+1.65%)
Nov 21, 2012
6.280
6.372
6.256
6.326
36,569,540
+0.04(+0.65%)
Nov 20, 2012
6.285
6.384
6.233
6.285
59,968,736
+0.01(+0.18%)
Nov 19, 2012
6.169
6.314
6.169
6.274
67,918,736
+0.19(+3.14%)
Nov 16, 2012
6.129
6.164
6.013
6.083
78,278,776
-0.04(-0.66%)
Nov 15, 2012
6.123
6.256
6.059
6.123
84,391,728
-0.06(-0.94%)
Nov 14, 2012
6.384
6.401
6.152
6.181
78,804,368
-0.19(-3.00%)
Nov 13, 2012
6.309
6.430
6.291
6.372
57,566,028
+0.02(+0.27%)
Nov 12, 2012
6.390
6.465
6.349
6.355
44,375,852
+0.02(+0.37%)
Nov 09, 2012
6.233
6.430
6.204
6.332
70,267,600
+0.02(+0.28%)
Nov 08, 2012
6.413
6.505
6.309
6.314
79,301,832
-0.09(-1.45%)
Nov 07, 2012
6.517
6.569
6.395
6.407
97,834,136
-0.21(-3.15%)
Nov 06, 2012
6.563
6.714
6.523
6.616
88,407,752
+0.10(+1.51%)
Nov 05, 2012
6.459
6.575
6.448
6.517
65,576,732
+0.05(+0.72%)
Nov 02, 2012
6.552
6.592
6.459
6.471
92,195,872
-0.05(-0.71%)
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
.