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 (%)
May 30, 2014
9.756
9.839
9.738
9.780
38,773,716
-0.06(-0.60%)
May 29, 2014
9.756
9.851
9.738
9.839
71,655,312
+0.14(+1.41%)
May 28, 2014
9.619
9.732
9.607
9.702
38,797,420
+0.09(+0.93%)
May 27, 2014
9.572
9.637
9.547
9.613
35,209,228
+0.08(+0.87%)
May 23, 2014
9.464
9.530
9.530
9.530
28,584,942
+0.03(+0.34%)
May 22, 2014
9.429
9.536
9.429
9.497
21,666,718
+0.03(+0.35%)
May 21, 2014
9.411
9.506
9.399
9.464
29,733,550
+0.08(+0.89%)
May 20, 2014
9.458
9.476
9.363
9.381
34,065,004
-0.09(-0.94%)
May 19, 2014
9.351
9.482
9.351
9.470
28,998,956
+0.10(+1.02%)
May 16, 2014
9.339
9.435
9.256
9.375
43,100,356
+0.04(+0.45%)
May 15, 2014
9.363
9.369
9.250
9.334
45,678,172
-0.04(-0.38%)
May 14, 2014
9.429
9.453
9.369
9.369
25,170,658
-0.07(-0.69%)
May 13, 2014
9.429
9.458
9.369
9.435
27,709,520
+0.01(+0.13%)
May 12, 2014
9.405
9.458
9.387
9.423
28,492,084
+0.04(+0.44%)
May 09, 2014
9.357
9.458
9.357
9.381
42,315,892
-0.02(-0.25%)
May 08, 2014
9.244
9.488
9.226
9.405
61,845,628
+0.21(+2.26%)
May 07, 2014
9.298
9.298
9.179
9.197
53,944,796
-0.06(-0.64%)
May 06, 2014
9.363
9.375
9.238
9.256
38,228,012
-0.11(-1.14%)
May 05, 2014
9.405
9.441
9.345
9.363
42,215,376
-0.10(-1.01%)
May 02, 2014
9.488
9.506
9.399
9.458
37,289,964
-0.01(-0.06%)
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
.