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 (%)
Mar 31, 2014
9.208
9.226
9.137
9.208
45,494,448
+0.09(+0.97%)
Mar 28, 2014
9.043
9.196
9.037
9.120
62,032,096
+0.12(+1.31%)
Mar 27, 2014
9.001
9.078
8.954
9.001
47,602,160
+0.00(+0.00%)
Mar 26, 2014
9.078
9.114
8.990
9.001
41,214,444
-0.05(-0.52%)
Mar 25, 2014
9.102
9.125
9.025
9.049
41,328,784
-0.04(-0.39%)
Mar 24, 2014
9.137
9.173
9.031
9.084
45,565,260
-0.05(-0.52%)
Mar 21, 2014
9.285
9.291
9.120
9.131
53,812,440
-0.05(-0.51%)
Mar 20, 2014
9.120
9.179
9.072
9.179
35,695,016
+0.04(+0.45%)
Mar 19, 2014
9.155
9.179
9.060
9.137
41,222,864
-0.01(-0.06%)
Mar 18, 2014
9.025
9.190
9.019
9.143
47,763,920
+0.12(+1.37%)
Mar 17, 2014
8.960
9.049
8.948
9.019
45,284,448
+0.12(+1.33%)
Mar 14, 2014
8.960
9.001
8.889
8.901
45,646,440
-0.06(-0.66%)
Mar 13, 2014
9.125
9.125
8.913
8.960
58,078,276
-0.13(-1.43%)
Mar 12, 2014
8.996
9.102
8.942
9.090
52,645,368
+0.06(+0.65%)
Mar 11, 2014
9.143
9.161
8.954
9.031
58,598,036
-0.12(-1.35%)
Mar 10, 2014
9.149
9.232
9.120
9.155
51,639,716
-0.06(-0.70%)
Mar 07, 2014
9.279
9.326
9.173
9.220
40,196,220
-0.03(-0.32%)
Mar 06, 2014
9.279
9.344
9.243
9.249
45,049,348
+0.02(+0.26%)
Mar 05, 2014
9.078
9.249
9.066
9.226
55,657,740
+0.15(+1.69%)
Mar 04, 2014
9.049
9.084
9.010
9.072
56,020,568
+0.10(+1.12%)
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
.