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
)
10.29
-0.18 (-1.72%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
Dec 31, 2014
9.375
9.369
9.369
9.369
29,662,612
+0.00(+0.00%)
Dec 30, 2014
9.357
9.430
9.336
9.369
24,472,156
-0.01(-0.13%)
Dec 29, 2014
9.291
9.478
9.273
9.381
31,651,662
+0.04(+0.45%)
Dec 26, 2014
9.248
9.360
9.224
9.339
19,300,206
+0.09(+0.98%)
Dec 24, 2014
9.291
9.248
9.248
9.248
11,793,445
-0.02(-0.20%)
Dec 23, 2014
9.194
9.339
9.194
9.267
34,452,592
+0.07(+0.72%)
Dec 22, 2014
9.115
9.212
9.067
9.200
41,724,700
+0.11(+1.26%)
Dec 19, 2014
8.940
9.097
8.910
9.085
67,568,872
+0.13(+1.49%)
Dec 18, 2014
8.886
8.952
8.771
8.952
58,724,896
+0.22(+2.49%)
Dec 17, 2014
8.565
8.777
8.529
8.735
48,595,928
+0.22(+2.56%)
Dec 16, 2014
8.577
8.741
8.420
8.517
72,571,472
-0.11(-1.33%)
Dec 15, 2014
8.982
9.016
8.626
8.632
78,362,752
-0.43(-4.74%)
Dec 12, 2014
9.188
9.194
9.061
9.061
37,527,876
-0.18(-1.90%)
Dec 11, 2014
9.170
9.363
9.085
9.236
50,188,488
+0.07(+0.79%)
Dec 10, 2014
9.327
9.327
9.158
9.164
40,708,440
-0.16(-1.75%)
Dec 09, 2014
9.097
9.327
8.916
9.327
38,429,960
+0.00(+0.00%)
Dec 08, 2014
9.478
9.520
9.297
9.327
42,207,680
-0.16(-1.72%)
Dec 05, 2014
9.611
9.611
9.448
9.490
49,134,324
-0.07(-0.70%)
Dec 04, 2014
9.672
9.690
9.520
9.557
38,634,828
-0.12(-1.25%)
Dec 03, 2014
9.599
9.750
9.599
9.678
62,136,852
+0.07(+0.69%)
Dec 02, 2014
9.587
9.641
9.436
9.611
53,440,480
+0.08(+0.82%)
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
.