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
)
12.15
UNCHANGED
Official Closing Price
Updated: 4:00 PM EDT, May 21, 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 30, 2015
9.147
9.234
9.073
9.122
49,084,276
-0.09(-0.94%)
Jan 29, 2015
9.067
9.277
8.868
9.209
65,648,892
+0.24(+2.70%)
Jan 28, 2015
9.197
9.197
8.943
8.967
65,383,776
-0.15(-1.63%)
Jan 27, 2015
9.184
9.202
9.067
9.116
56,357,828
-0.14(-1.53%)
Jan 26, 2015
9.196
9.300
9.187
9.257
41,090,100
+0.10(+1.14%)
Jan 23, 2015
9.221
9.257
9.141
9.153
35,219,128
-0.07(-0.80%)
Jan 22, 2015
9.214
9.251
9.147
9.227
38,540,232
+0.04(+0.40%)
Jan 21, 2015
9.196
9.276
9.135
9.190
37,905,384
-0.02(-0.27%)
Jan 20, 2015
9.257
9.288
9.055
9.214
46,352,764
-0.01(-0.07%)
Jan 16, 2015
9.092
9.233
9.055
9.221
52,273,268
+0.10(+1.08%)
Jan 15, 2015
9.276
9.307
9.086
9.122
40,688,744
-0.15(-1.65%)
Jan 14, 2015
9.251
9.307
9.104
9.276
59,550,644
-0.06(-0.66%)
Jan 13, 2015
9.442
9.503
9.257
9.337
42,805,432
-0.01(-0.07%)
Jan 12, 2015
9.399
9.405
9.276
9.343
37,010,796
+0.01(+0.07%)
Jan 09, 2015
9.491
9.497
9.245
9.337
38,151,576
-0.13(-1.36%)
Jan 08, 2015
9.454
9.503
9.350
9.466
55,166,304
+0.23(+2.53%)
Jan 07, 2015
9.073
9.264
9.067
9.233
42,450,208
+0.26(+2.87%)
Jan 06, 2015
9.135
9.147
8.828
8.975
53,692,892
-0.09(-0.95%)
Jan 05, 2015
9.282
9.288
9.018
9.061
71,608,040
-0.37(-3.91%)
Jan 02, 2015
9.570
9.607
9.321
9.429
40,362,344
-0.09(-0.90%)
Dec 31, 2014
9.521
9.515
9.515
9.515
29,207,664
+0.00(+0.00%)
Dec 30, 2014
9.503
9.577
9.481
9.515
24,096,816
-0.01(-0.13%)
Dec 29, 2014
9.435
9.626
9.417
9.528
31,166,206
+0.04(+0.45%)
Dec 26, 2014
9.392
9.506
9.368
9.485
19,004,190
+0.09(+0.98%)
Dec 24, 2014
9.435
9.392
9.392
9.392
11,612,564
-0.02(-0.20%)
Dec 23, 2014
9.337
9.485
9.337
9.411
33,924,176
+0.07(+0.72%)
Dec 22, 2014
9.257
9.356
9.208
9.343
41,084,752
+0.12(+1.26%)
Dec 19, 2014
9.079
9.239
9.049
9.227
66,532,544
+0.14(+1.49%)
Dec 18, 2014
9.024
9.092
8.908
9.092
57,824,208
+0.22(+2.49%)
Dec 17, 2014
8.699
8.914
8.662
8.871
47,850,592
+0.22(+2.55%)
Dec 16, 2014
8.711
8.877
8.551
8.650
71,458,408
-0.12(-1.33%)
Dec 15, 2014
9.122
9.156
8.760
8.766
77,160,864
-0.44(-4.74%)
Dec 12, 2014
9.331
9.337
9.202
9.202
36,952,296
-0.18(-1.90%)
Dec 11, 2014
9.313
9.509
9.227
9.380
49,418,728
+0.07(+0.79%)
Dec 10, 2014
9.472
9.472
9.300
9.307
40,084,080
-0.17(-1.75%)
Dec 09, 2014
9.239
9.472
9.055
9.472
37,840,544
+0.00(+0.00%)
Dec 08, 2014
9.626
9.669
9.442
9.472
41,560,324
-0.17(-1.72%)
Dec 05, 2014
9.761
9.761
9.595
9.638
48,380,728
-0.07(-0.70%)
Dec 04, 2014
9.822
9.841
9.669
9.706
38,042,268
-0.12(-1.25%)
Dec 03, 2014
9.749
9.902
9.749
9.828
61,183,832
+0.07(+0.69%)
Dec 02, 2014
9.736
9.791
9.583
9.761
52,620,840
+0.08(+0.82%)
Dec 01, 2014
9.687
9.755
9.638
9.681
48,892,300
+0.02(+0.25%)
Nov 28, 2014
9.607
9.656
9.497
9.656
30,331,770
+0.07(+0.77%)
Nov 26, 2014
9.607
9.583
9.583
9.583
32,584,508
-0.04(-0.45%)
Nov 25, 2014
9.663
9.724
9.583
9.626
52,487,060
+0.01(+0.06%)
Nov 24, 2014
9.521
9.632
9.515
9.620
53,420,588
+0.15(+1.56%)
Nov 21, 2014
9.601
9.607
9.435
9.472
41,717,128
-0.02(-0.19%)
Nov 20, 2014
9.435
9.607
9.380
9.491
34,469,852
+0.01(+0.13%)
Nov 19, 2014
9.503
9.503
9.368
9.478
36,856,120
-0.04(-0.39%)
Nov 18, 2014
9.638
9.669
9.362
9.515
71,100,728
-0.02(-0.26%)
Nov 17, 2014
9.423
9.577
9.331
9.540
75,730,624
+0.25(+2.64%)
Nov 14, 2014
9.214
9.371
9.199
9.294
60,423,468
+0.13(+1.41%)
Nov 13, 2014
9.030
9.313
9.024
9.165
81,910,808
+0.21(+2.40%)
Nov 12, 2014
8.791
8.981
8.754
8.950
58,997,720
+0.13(+1.46%)
Nov 11, 2014
8.625
8.858
8.594
8.822
57,518,080
+0.23(+2.64%)
Nov 10, 2014
8.711
8.717
8.564
8.594
59,206,920
-0.10(-1.20%)
Nov 07, 2014
8.729
8.760
8.674
8.699
49,283,904
-0.01(-0.14%)
Nov 06, 2014
8.545
8.727
8.545
8.711
59,339,580
+0.15(+1.79%)
Nov 05, 2014
8.613
8.625
8.515
8.558
42,418,580
-0.01(-0.07%)
Nov 04, 2014
8.558
8.594
8.508
8.564
32,072,748
-0.02(-0.29%)
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
.