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: 7:00 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 (%)
Jun 30, 2011
7.537
7.823
7.481
7.722
132,291,096
+0.21(+2.76%)
Jun 29, 2011
7.509
7.565
7.459
7.515
96,636,320
+0.05(+0.68%)
Jun 28, 2011
7.587
7.587
7.419
7.464
96,446,536
-0.07(-0.97%)
Jun 27, 2011
7.475
7.587
7.327
7.537
89,262,288
+0.12(+1.66%)
Jun 24, 2011
7.571
7.615
7.358
7.414
147,758,496
-0.13(-1.71%)
Jun 23, 2011
7.347
7.559
7.313
7.543
105,942,536
+0.06(+0.82%)
Jun 22, 2011
7.498
7.559
7.464
7.481
75,828,440
+0.02(+0.30%)
Jun 21, 2011
7.324
7.576
7.302
7.459
129,443,752
+0.21(+2.94%)
Jun 20, 2011
7.257
7.285
7.223
7.246
91,747,176
+0.10(+1.33%)
Jun 17, 2011
7.246
7.251
7.100
7.151
144,774,336
-0.03(-0.47%)
Jun 16, 2011
7.307
7.380
7.100
7.184
163,956,560
-0.18(-2.43%)
Jun 15, 2011
7.447
7.481
7.307
7.363
158,384,736
-0.16(-2.08%)
Jun 14, 2011
7.442
7.593
7.419
7.520
109,551,232
+0.16(+2.21%)
Jun 13, 2011
7.358
7.425
7.156
7.358
197,742,272
-0.12(-1.57%)
Jun 10, 2011
7.660
7.694
7.464
7.475
172,664,112
-0.25(-3.26%)
Jun 09, 2011
7.694
7.767
7.604
7.727
98,837,312
+0.06(+0.73%)
Jun 08, 2011
7.817
7.845
7.643
7.671
137,707,664
-0.14(-1.79%)
Jun 07, 2011
7.935
7.946
7.806
7.811
130,571,488
+0.02(+0.29%)
Jun 06, 2011
7.834
7.907
7.761
7.789
96,663,664
-0.06(-0.71%)
Jun 03, 2011
7.772
7.963
7.733
7.845
102,322,408
-0.36(-4.43%)
May 24, 2011
8.310
8.315
8.153
8.209
87,267,944
-0.08(-0.95%)
May 23, 2011
8.234
8.360
8.203
8.287
88,427,840
-0.11(-1.33%)
May 20, 2011
8.427
8.460
8.380
8.399
70,162,040
-0.07(-0.79%)
May 19, 2011
8.455
8.495
8.405
8.467
68,937,032
+0.00(+0.00%)
May 18, 2011
8.405
8.489
8.327
8.467
73,635,232
+0.08(+1.00%)
May 17, 2011
8.433
8.500
8.299
8.383
116,614,912
-0.09(-1.06%)
May 16, 2011
8.517
8.579
8.455
8.472
92,481,528
+0.03(+0.33%)
May 13, 2011
8.520
8.567
8.416
8.444
77,491,360
-0.10(-1.18%)
May 12, 2011
8.478
8.590
8.467
8.545
87,033,424
+0.06(+0.73%)
May 11, 2011
8.461
8.595
8.433
8.483
98,421,448
+0.00(+0.00%)
May 10, 2011
8.472
8.511
8.444
8.483
65,550,720
+0.04(+0.46%)
May 09, 2011
8.467
8.511
8.411
8.444
59,628,808
-0.02(-0.20%)
May 06, 2011
8.545
8.606
8.444
8.461
104,444,240
+0.02(+0.20%)
May 05, 2011
8.383
8.567
8.332
8.444
111,756,072
-0.04(-0.46%)
May 04, 2011
8.634
8.651
8.383
8.483
128,088,168
-0.13(-1.50%)
May 03, 2011
8.634
8.713
8.545
8.612
122,570,272
-0.04(-0.45%)
May 02, 2011
8.648
8.662
8.629
8.651
75,321,216
-0.01(-0.13%)
Apr 29, 2011
8.674
8.780
8.623
8.662
71,703,592
-0.02(-0.19%)
Apr 28, 2011
8.662
8.791
8.634
8.679
85,930,656
-0.04(-0.51%)
Apr 27, 2011
8.875
8.886
8.634
8.724
150,707,024
-0.04(-0.51%)
Apr 26, 2011
8.982
9.060
8.769
8.769
297,791,712
+0.07(+0.77%)
Apr 25, 2011
8.696
8.730
8.595
8.702
97,651,368
+0.06(+0.71%)
Apr 21, 2011
8.528
8.651
8.455
8.640
95,005,608
+0.19(+2.25%)
Apr 20, 2011
8.371
8.511
8.310
8.450
126,750,088
+0.24(+2.93%)
Apr 19, 2011
8.203
8.282
8.142
8.209
59,911,852
+0.02(+0.27%)
Apr 18, 2011
8.125
8.254
8.111
8.187
88,993,464
-0.05(-0.61%)
Apr 15, 2011
8.321
8.346
8.181
8.237
84,830,888
-0.06(-0.68%)
Apr 14, 2011
8.254
8.315
8.181
8.293
111,491,856
-0.10(-1.13%)
Apr 13, 2011
8.422
8.427
8.287
8.388
104,509,760
+0.04(+0.47%)
Apr 12, 2011
8.170
8.399
8.119
8.349
147,699,872
+0.03(+0.34%)
Apr 11, 2011
8.550
8.623
8.254
8.321
152,698,720
-0.26(-3.07%)
Apr 08, 2011
8.763
8.780
8.489
8.584
91,432,128
-0.11(-1.29%)
Apr 07, 2011
8.786
8.858
8.651
8.696
91,630,816
-0.11(-1.27%)
Apr 06, 2011
8.909
8.948
8.741
8.808
111,203,648
-0.03(-0.38%)
Apr 05, 2011
8.763
8.853
8.707
8.842
129,336,184
+0.14(+1.56%)
Apr 04, 2011
8.618
8.814
8.618
8.706
176,895,344
+0.22(+2.56%)
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
.