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: 7:00 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 (%)
Oct 30, 2015
9.416
9.550
9.346
9.461
45,749,040
+0.05(+0.54%)
Oct 29, 2015
9.544
9.557
9.333
9.410
50,467,424
-0.15(-1.60%)
Oct 28, 2015
9.442
9.582
9.372
9.563
53,968,684
+0.15(+1.56%)
Oct 27, 2015
9.492
9.581
9.359
9.416
102,098,904
-0.50(-5.04%)
Oct 26, 2015
9.948
10.02
9.846
9.916
60,151,040
+0.01(+0.06%)
Oct 23, 2015
9.935
9.960
9.796
9.910
45,213,608
+0.06(+0.58%)
Oct 22, 2015
9.796
9.884
9.739
9.853
37,129,580
+0.11(+1.10%)
Oct 21, 2015
9.865
9.922
9.707
9.745
54,093,768
+0.02(+0.20%)
Oct 20, 2015
9.657
9.865
9.657
9.726
46,559,724
+0.01(+0.13%)
Oct 19, 2015
9.631
9.714
9.581
9.714
28,246,552
+0.05(+0.52%)
Oct 16, 2015
9.644
9.669
9.555
9.663
38,331,280
+0.04(+0.39%)
Oct 15, 2015
9.612
9.631
9.480
9.625
43,383,436
+0.13(+1.40%)
Oct 14, 2015
9.448
9.511
9.397
9.492
35,284,108
+0.04(+0.47%)
Oct 13, 2015
9.410
9.549
9.378
9.448
48,411,828
-0.03(-0.27%)
Oct 12, 2015
9.473
9.486
9.391
9.473
22,724,972
+0.01(+0.07%)
Oct 09, 2015
9.505
9.549
9.372
9.467
46,199,880
-0.01(-0.13%)
Oct 08, 2015
9.309
9.492
9.284
9.480
41,100,004
+0.15(+1.63%)
Oct 07, 2015
9.163
9.328
9.144
9.328
53,158,912
+0.28(+3.07%)
Oct 06, 2015
8.974
9.132
8.948
9.050
42,764,708
+0.08(+0.85%)
Oct 05, 2015
8.929
9.024
8.790
8.974
61,055,476
+0.13(+1.43%)
Oct 02, 2015
8.537
8.860
8.487
8.847
47,592,140
+0.20(+2.34%)
Oct 01, 2015
8.702
8.714
8.518
8.645
52,687,828
+0.06(+0.74%)
Sep 30, 2015
8.455
8.588
8.392
8.582
63,567,896
+0.27(+3.19%)
Sep 29, 2015
8.310
8.354
8.227
8.316
70,233,984
+0.02(+0.23%)
Sep 28, 2015
8.512
8.540
8.259
8.297
65,021,572
-0.26(-3.03%)
Sep 25, 2015
8.771
8.771
8.544
8.556
56,875,008
-0.08(-0.88%)
Sep 24, 2015
8.582
8.664
8.392
8.632
51,327,816
-0.02(-0.22%)
Sep 23, 2015
8.809
8.822
8.550
8.651
49,948,560
-0.15(-1.72%)
Sep 22, 2015
8.860
8.885
8.683
8.803
69,704,688
-0.25(-2.79%)
Sep 21, 2015
8.980
9.125
8.948
9.056
32,834,084
+0.03(+0.28%)
Sep 18, 2015
9.132
9.157
8.986
9.031
64,377,936
-0.20(-2.19%)
Sep 17, 2015
9.239
9.410
9.144
9.233
59,626,264
-0.03(-0.27%)
Sep 16, 2015
9.056
9.334
9.012
9.258
65,897,024
+0.21(+2.31%)
Sep 15, 2015
8.727
9.088
8.721
9.050
73,787,344
+0.34(+3.85%)
Sep 14, 2015
8.676
8.721
8.620
8.714
41,258,124
+0.04(+0.51%)
Sep 11, 2015
8.695
8.733
8.556
8.670
36,060,612
-0.01(-0.15%)
Sep 10, 2015
8.550
8.746
8.442
8.683
61,190,228
+0.13(+1.48%)
Sep 09, 2015
8.733
8.752
8.518
8.556
48,773,028
-0.09(-1.02%)
Sep 08, 2015
8.708
8.711
8.563
8.645
47,474,308
+0.07(+0.81%)
Sep 04, 2015
8.651
8.575
8.575
8.575
49,238,908
-0.18(-2.02%)
Sep 03, 2015
8.816
8.898
8.717
8.752
43,581,044
-0.02(-0.22%)
Sep 02, 2015
8.847
8.854
8.620
8.771
46,804,908
+0.09(+1.09%)
Sep 01, 2015
8.819
8.948
8.601
8.676
79,802,504
-0.09(-1.08%)
Aug 31, 2015
8.702
8.816
8.544
8.771
60,421,692
+0.08(+0.95%)
Aug 28, 2015
8.563
8.752
8.556
8.689
40,637,628
+0.11(+1.33%)
Aug 27, 2015
8.512
8.645
8.367
8.575
66,512,780
+0.22(+2.65%)
Aug 26, 2015
8.335
8.442
8.076
8.354
76,489,920
+0.20(+2.40%)
Aug 25, 2015
8.759
8.765
8.158
8.158
75,820,592
-0.18(-2.20%)
Aug 24, 2015
7.740
8.525
6.602
8.341
94,559,448
-0.42(-4.83%)
Aug 21, 2015
9.037
9.094
8.752
8.765
66,577,836
-0.36(-3.95%)
Aug 20, 2015
9.303
9.303
9.106
9.125
38,114,564
-0.22(-2.30%)
Aug 19, 2015
9.347
9.471
9.334
9.340
35,610,520
-0.04(-0.40%)
Aug 18, 2015
9.290
9.385
9.271
9.378
26,650,764
+0.09(+1.02%)
Aug 17, 2015
9.334
9.340
9.214
9.284
25,344,434
-0.06(-0.68%)
Aug 14, 2015
9.315
9.378
9.284
9.347
29,094,014
+0.04(+0.48%)
Aug 13, 2015
9.258
9.390
9.227
9.303
32,511,950
+0.02(+0.20%)
Aug 12, 2015
9.201
9.303
9.088
9.284
33,379,408
-0.01(-0.14%)
Aug 11, 2015
9.359
9.359
9.239
9.296
42,647,908
-0.18(-1.93%)
Aug 10, 2015
9.397
9.486
9.366
9.480
26,567,480
+0.12(+1.28%)
Aug 07, 2015
9.391
9.435
9.328
9.359
22,579,662
-0.02(-0.20%)
Aug 06, 2015
9.359
9.410
9.246
9.378
42,366,828
+0.02(+0.20%)
Aug 05, 2015
9.480
9.511
9.309
9.359
35,563,200
-0.07(-0.74%)
Aug 04, 2015
9.448
9.486
9.385
9.429
29,767,022
-0.02(-0.20%)
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
.