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
)
12.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Feb 29, 2016
8.202
8.354
8.182
8.261
49,955,960
+0.03(+0.32%)
Feb 26, 2016
8.268
8.314
8.189
8.235
45,775,140
+0.05(+0.65%)
Feb 25, 2016
7.997
8.189
7.958
8.182
48,488,584
+0.20(+2.57%)
Feb 24, 2016
7.997
8.202
7.660
7.977
91,712,784
-0.22(-2.74%)
Feb 23, 2016
8.274
8.354
8.202
8.202
45,624,776
-0.09(-1.11%)
Feb 22, 2016
7.991
8.294
8.083
8.294
50,795,624
+0.30(+3.80%)
Feb 19, 2016
8.050
8.070
7.931
7.991
40,097,388
-0.11(-1.31%)
Feb 18, 2016
8.189
8.215
8.004
8.096
43,584,908
-0.01(-0.08%)
Feb 17, 2016
7.918
8.123
7.911
8.103
57,177,236
+0.26(+3.37%)
Feb 16, 2016
7.759
7.845
7.611
7.839
62,189,280
+0.21(+2.77%)
Feb 12, 2016
7.429
7.627
7.627
7.627
42,528,840
+0.25(+3.40%)
Feb 11, 2016
7.376
7.548
7.330
7.376
69,335,976
-0.11(-1.50%)
Feb 10, 2016
7.568
7.641
7.482
7.489
57,779,576
-0.01(-0.09%)
Feb 09, 2016
7.575
7.667
7.409
7.495
74,107,400
-0.16(-2.07%)
Feb 08, 2016
7.522
7.720
7.429
7.654
68,554,776
+0.09(+1.22%)
Feb 05, 2016
7.608
7.726
7.541
7.561
50,459,468
-0.05(-0.69%)
Feb 04, 2016
7.508
7.720
7.436
7.614
60,903,904
+0.05(+0.61%)
Feb 03, 2016
7.707
7.713
7.284
7.568
105,152,816
-0.03(-0.43%)
Feb 02, 2016
7.891
7.977
7.561
7.601
84,231,200
-0.37(-4.64%)
Feb 01, 2016
7.872
8.017
7.746
7.971
56,484,548
+0.09(+1.09%)
Jan 29, 2016
7.812
7.885
7.693
7.885
78,951,088
+0.15(+1.96%)
Jan 28, 2016
7.944
7.964
7.396
7.733
114,516,064
-0.09(-1.18%)
Jan 27, 2016
7.958
7.991
7.746
7.825
63,637,192
-0.01(-0.08%)
Jan 26, 2016
7.755
7.854
7.692
7.832
71,874,760
+0.18(+2.34%)
Jan 25, 2016
7.858
7.864
7.621
7.653
151,392,992
-0.10(-1.32%)
Jan 22, 2016
7.832
7.896
7.685
7.755
69,717,816
+0.08(+1.08%)
Jan 21, 2016
7.672
7.845
7.583
7.672
76,444,240
+0.07(+0.92%)
Jan 20, 2016
7.532
7.711
7.327
7.602
93,725,848
-0.03(-0.42%)
Jan 19, 2016
7.762
7.762
7.551
7.634
64,339,144
-0.01(-0.17%)
Jan 15, 2016
7.545
7.647
7.647
7.647
108,056,976
-0.14(-1.80%)
Jan 14, 2016
7.787
7.864
7.551
7.787
98,513,528
-0.01(-0.08%)
Jan 13, 2016
8.132
8.203
7.704
7.794
159,908,400
-0.42(-5.06%)
Jan 12, 2016
8.324
8.330
8.036
8.209
79,483,360
+0.05(+0.63%)
Jan 11, 2016
8.177
8.183
8.017
8.158
64,572,412
+0.15(+1.83%)
Jan 08, 2016
8.337
8.369
7.985
8.011
72,318,832
-0.10(-1.26%)
Jan 07, 2016
8.241
8.330
8.049
8.113
90,527,232
-0.26(-3.13%)
Jan 06, 2016
8.663
8.663
8.337
8.375
95,881,552
-0.39(-4.45%)
Jan 05, 2016
8.924
8.944
8.631
8.765
78,586,672
-0.16(-1.79%)
Jan 04, 2016
8.861
8.944
8.784
8.924
60,451,992
-0.08(-0.85%)
Dec 31, 2015
9.033
9.001
9.001
9.001
31,120,972
-0.05(-0.56%)
Dec 30, 2015
9.091
9.107
9.020
9.052
21,601,908
-0.04(-0.42%)
Dec 29, 2015
9.122
9.135
9.039
9.091
29,534,616
+0.03(+0.35%)
Dec 28, 2015
9.122
9.158
9.046
9.059
21,437,930
-0.08(-0.91%)
Dec 24, 2015
9.167
9.142
9.142
9.142
14,088,419
-0.03(-0.35%)
Dec 23, 2015
9.116
9.186
9.110
9.174
34,704,416
+0.10(+1.13%)
Dec 22, 2015
8.899
9.103
8.880
9.071
79,265,744
+0.30(+3.42%)
Dec 21, 2015
8.873
8.912
8.733
8.771
49,456,348
-0.04(-0.51%)
Dec 18, 2015
8.867
8.886
8.765
8.816
63,323,656
-0.11(-1.29%)
Dec 17, 2015
9.180
9.186
8.912
8.931
40,955,436
-0.24(-2.65%)
Dec 16, 2015
8.944
9.174
8.937
9.174
63,664,376
+0.31(+3.53%)
Dec 15, 2015
8.778
8.944
8.765
8.861
68,432,104
+0.16(+1.84%)
Dec 14, 2015
8.726
8.778
8.560
8.701
41,977,012
-0.01(-0.15%)
Dec 11, 2015
8.841
8.893
8.675
8.714
46,297,796
-0.20(-2.29%)
Dec 10, 2015
8.886
9.001
8.873
8.918
34,485,580
+0.04(+0.50%)
Dec 09, 2015
8.886
9.033
8.816
8.873
39,420,216
-0.05(-0.57%)
Dec 08, 2015
8.963
9.008
8.867
8.924
47,506,832
-0.10(-1.06%)
Dec 07, 2015
9.065
9.071
8.956
9.020
22,740,876
-0.05(-0.56%)
Dec 04, 2015
8.995
9.110
8.944
9.071
44,384,400
+0.14(+1.57%)
Dec 03, 2015
9.142
9.158
8.899
8.931
46,713,120
-0.18(-1.96%)
Dec 02, 2015
9.327
9.340
9.097
9.110
33,375,568
-0.19(-2.06%)
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
.