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
-0.60 (-4.71%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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
9.465
9.483
9.392
9.465
44,259,120
+0.09(+0.97%)
Mar 28, 2014
9.295
9.453
9.289
9.374
60,347,716
+0.12(+1.31%)
Mar 27, 2014
9.253
9.332
9.204
9.253
46,309,600
+0.00(+0.00%)
Mar 26, 2014
9.332
9.368
9.241
9.253
40,095,332
-0.05(-0.52%)
Mar 25, 2014
9.356
9.380
9.277
9.301
40,206,568
-0.04(-0.39%)
Mar 24, 2014
9.392
9.429
9.283
9.338
44,328,008
-0.05(-0.52%)
Mar 21, 2014
9.544
9.550
9.374
9.386
52,351,252
-0.05(-0.51%)
Mar 20, 2014
9.374
9.435
9.326
9.435
34,725,776
+0.04(+0.45%)
Mar 19, 2014
9.410
9.435
9.313
9.392
40,103,520
-0.01(-0.06%)
Mar 18, 2014
9.277
9.447
9.271
9.398
46,466,968
+0.13(+1.37%)
Mar 17, 2014
9.210
9.301
9.198
9.271
44,054,820
+0.12(+1.33%)
Mar 14, 2014
9.210
9.253
9.137
9.150
44,406,984
-0.06(-0.66%)
Mar 13, 2014
9.380
9.380
9.162
9.210
56,501,256
-0.13(-1.43%)
Mar 12, 2014
9.247
9.356
9.192
9.344
51,215,868
+0.06(+0.65%)
Mar 11, 2014
9.398
9.417
9.204
9.283
57,006,900
-0.13(-1.35%)
Mar 10, 2014
9.404
9.489
9.374
9.410
50,237,524
-0.07(-0.70%)
Mar 07, 2014
9.538
9.586
9.429
9.477
39,104,756
-0.03(-0.32%)
Mar 06, 2014
9.538
9.605
9.501
9.508
43,826,104
+0.02(+0.26%)
Mar 05, 2014
9.332
9.508
9.319
9.483
54,146,444
+0.16(+1.69%)
Mar 04, 2014
9.301
9.338
9.262
9.326
54,499,420
+0.10(+1.12%)
Mar 03, 2014
9.222
9.295
9.119
9.222
70,550,384
-0.12(-1.23%)
Feb 28, 2014
9.301
9.350
9.241
9.338
58,827,320
+0.00(+0.00%)
Feb 27, 2014
9.235
9.362
9.198
9.338
42,399,196
+0.08(+0.85%)
Feb 26, 2014
9.186
9.377
9.143
9.259
57,159,552
+0.07(+0.73%)
Feb 25, 2014
9.228
9.277
9.168
9.192
43,503,972
-0.02(-0.20%)
Feb 24, 2014
9.194
9.319
9.174
9.210
50,121,360
+0.01(+0.13%)
Feb 21, 2014
9.265
9.289
9.168
9.198
49,593,096
-0.07(-0.72%)
Feb 20, 2014
9.265
9.283
9.192
9.265
33,997,540
+0.01(+0.13%)
Feb 19, 2014
9.289
9.398
9.228
9.253
43,275,212
-0.08(-0.91%)
Feb 18, 2014
9.332
9.374
9.271
9.338
53,007,108
+0.09(+0.98%)
Feb 14, 2014
9.174
9.247
9.247
9.247
56,502,784
+0.10(+1.06%)
Feb 13, 2014
9.040
9.156
9.028
9.150
44,503,380
+0.05(+0.53%)
Feb 12, 2014
9.156
9.174
9.095
9.101
50,296,184
+0.02(+0.27%)
Feb 11, 2014
9.046
9.107
8.992
9.077
71,659,536
+0.07(+0.81%)
Feb 10, 2014
9.131
9.137
8.968
9.004
59,674,300
-0.08(-0.87%)
Feb 07, 2014
9.065
9.180
9.065
9.083
63,701,544
+0.07(+0.81%)
Feb 06, 2014
8.840
9.010
8.816
9.010
78,324,352
+0.07(+0.81%)
Feb 05, 2014
9.059
9.059
8.798
8.937
74,932,840
-0.08(-0.94%)
Feb 04, 2014
8.840
9.059
8.767
9.022
91,265,088
+0.19(+2.20%)
Feb 03, 2014
9.101
9.101
8.737
8.828
152,304,784
-0.25(-2.74%)
Jan 31, 2014
9.156
9.162
9.040
9.077
105,851,000
-0.18(-1.90%)
Jan 30, 2014
9.362
9.374
9.210
9.253
53,777,864
-0.01(-0.07%)
Jan 29, 2014
9.392
9.423
9.222
9.259
86,026,568
-0.20(-2.15%)
Jan 28, 2014
9.456
9.637
9.336
9.462
95,772,328
+0.01(+0.06%)
Jan 27, 2014
9.570
9.576
9.342
9.456
85,027,248
-0.07(-0.76%)
Jan 24, 2014
9.745
9.757
9.498
9.528
110,078,848
-0.36(-3.65%)
Jan 23, 2014
9.925
9.950
9.817
9.889
62,821,848
-0.07(-0.72%)
Jan 22, 2014
9.895
10.00
9.853
9.962
47,335,332
+0.08(+0.85%)
Jan 21, 2014
10.02
10.04
9.847
9.877
59,130,460
-0.07(-0.67%)
Jan 17, 2014
10.10
9.944
9.944
9.944
61,723,656
-0.13(-1.26%)
Jan 16, 2014
10.03
10.09
9.968
10.07
63,808,764
+0.02(+0.18%)
Jan 15, 2014
9.871
10.07
9.841
10.05
106,514,104
+0.18(+1.83%)
Jan 14, 2014
9.817
9.889
9.733
9.871
72,990,048
+0.17(+1.80%)
Jan 13, 2014
9.853
9.950
9.679
9.697
95,611,528
+0.02(+0.25%)
Jan 10, 2014
9.637
9.697
9.594
9.673
74,996,920
+0.14(+1.45%)
Jan 09, 2014
9.528
9.643
9.492
9.534
112,585,296
+0.18(+1.93%)
Jan 08, 2014
9.390
9.456
9.336
9.354
80,494,192
+0.10(+1.04%)
Jan 07, 2014
9.468
9.474
9.239
9.257
90,005,408
-0.12(-1.28%)
Jan 06, 2014
9.462
9.486
9.342
9.378
70,746,664
+0.04(+0.45%)
Jan 03, 2014
9.342
9.414
9.209
9.336
76,637,344
+0.04(+0.45%)
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
.