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
)
12.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 17, 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, 2014
10.58
10.61
10.52
10.54
39,342,076
-0.02(-0.23%)
Jun 27, 2014
10.51
10.57
10.48
10.57
51,381,620
+0.05(+0.46%)
Jun 26, 2014
10.56
10.56
10.43
10.52
36,271,256
+0.00(+0.00%)
Jun 25, 2014
10.36
10.55
10.35
10.52
60,055,392
+0.14(+1.35%)
Jun 24, 2014
10.30
10.52
10.29
10.38
61,562,652
+0.06(+0.53%)
Jun 23, 2014
10.21
10.35
10.20
10.32
37,445,596
+0.13(+1.26%)
Jun 20, 2014
10.32
10.32
10.18
10.19
49,031,232
-0.07(-0.66%)
Jun 19, 2014
10.32
10.32
10.25
10.26
27,268,208
-0.03(-0.30%)
Jun 18, 2014
10.27
10.30
10.17
10.29
37,428,648
+0.02(+0.24%)
Jun 17, 2014
10.14
10.27
10.11
10.27
28,889,780
+0.10(+0.96%)
Jun 16, 2014
10.07
10.20
10.02
10.17
28,155,884
+0.04(+0.42%)
Jun 13, 2014
10.11
10.18
10.09
10.13
33,236,536
+0.02(+0.24%)
Jun 12, 2014
10.33
10.35
10.09
10.10
46,284,464
-0.23(-2.25%)
Jun 11, 2014
10.38
10.40
10.32
10.33
34,774,932
-0.07(-0.65%)
Jun 10, 2014
10.40
10.44
10.39
10.40
35,867,648
-0.04(-0.41%)
Jun 06, 2014
10.19
10.44
10.19
10.44
63,098,748
+0.24(+2.40%)
Jun 05, 2014
10.29
10.33
10.15
10.20
56,824,508
-0.07(-0.66%)
Jun 04, 2014
10.12
10.30
10.06
10.27
55,018,124
+0.15(+1.45%)
Jun 03, 2014
10.06
10.22
10.06
10.12
53,199,720
+0.07(+0.67%)
Jun 02, 2014
10.10
10.10
10.02
10.05
29,099,456
+0.00(+0.00%)
May 30, 2014
10.03
10.11
10.01
10.05
37,720,880
-0.06(-0.60%)
May 29, 2014
10.03
10.13
10.01
10.11
69,709,624
+0.14(+1.41%)
May 28, 2014
9.888
10.00
9.875
9.973
37,743,940
+0.09(+0.93%)
May 27, 2014
9.839
9.906
9.813
9.881
34,253,180
+0.09(+0.87%)
May 23, 2014
9.729
9.796
9.796
9.796
27,808,764
+0.03(+0.34%)
May 22, 2014
9.692
9.802
9.692
9.762
21,078,394
+0.03(+0.35%)
May 21, 2014
9.674
9.771
9.661
9.729
28,926,184
+0.09(+0.89%)
May 20, 2014
9.722
9.741
9.625
9.643
33,140,026
-0.09(-0.94%)
May 19, 2014
9.612
9.747
9.612
9.735
28,211,536
+0.10(+1.02%)
May 16, 2014
9.600
9.698
9.515
9.637
41,930,036
+0.04(+0.45%)
May 15, 2014
9.625
9.631
9.508
9.594
44,437,856
-0.04(-0.38%)
May 14, 2014
9.692
9.716
9.631
9.631
24,487,190
-0.07(-0.69%)
May 13, 2014
9.692
9.722
9.631
9.698
26,957,114
+0.01(+0.13%)
May 12, 2014
9.667
9.722
9.649
9.686
27,718,428
+0.04(+0.44%)
May 09, 2014
9.619
9.722
9.619
9.643
41,166,876
-0.02(-0.25%)
May 08, 2014
9.502
9.753
9.484
9.667
60,166,308
+0.21(+2.26%)
May 07, 2014
9.557
9.557
9.435
9.453
52,480,012
-0.06(-0.64%)
May 06, 2014
9.625
9.637
9.496
9.515
37,189,992
-0.11(-1.14%)
May 05, 2014
9.667
9.704
9.606
9.625
41,069,084
-0.10(-1.01%)
May 02, 2014
9.753
9.771
9.661
9.722
36,277,416
-0.01(-0.06%)
May 01, 2014
9.875
9.906
9.692
9.729
50,098,904
-0.15(-1.49%)
Apr 30, 2014
9.802
9.894
9.735
9.875
43,290,300
+0.09(+0.97%)
Apr 29, 2014
9.708
9.799
9.653
9.781
44,525,212
+0.09(+0.94%)
Apr 28, 2014
9.671
9.738
9.556
9.690
54,030,468
+0.12(+1.20%)
Apr 25, 2014
9.592
9.647
9.532
9.574
88,793,656
-0.33(-3.31%)
Apr 24, 2014
9.957
9.975
9.829
9.902
45,032,396
+0.05(+0.55%)
Apr 23, 2014
9.756
9.902
9.756
9.847
32,466,902
+0.08(+0.81%)
Apr 22, 2014
9.683
9.817
9.665
9.768
30,921,854
+0.07(+0.75%)
Apr 21, 2014
9.714
9.756
9.647
9.696
40,929,644
-0.01(-0.13%)
Apr 17, 2014
9.702
9.708
9.708
9.708
29,103,166
-0.04(-0.44%)
Apr 16, 2014
9.671
9.750
9.647
9.750
35,939,872
+0.14(+1.45%)
Apr 15, 2014
9.568
9.635
9.501
9.611
47,074,388
+0.08(+0.89%)
Apr 14, 2014
9.544
9.568
9.423
9.526
33,320,560
+0.04(+0.45%)
Apr 11, 2014
9.586
9.659
9.465
9.483
64,834,340
+0.00(+0.00%)
Apr 10, 2014
9.647
9.653
9.459
9.483
50,655,016
-0.13(-1.33%)
Apr 09, 2014
9.708
9.759
9.556
9.611
60,169,256
-0.16(-1.61%)
Apr 08, 2014
9.702
9.805
9.659
9.768
43,962,028
+0.10(+1.00%)
Apr 07, 2014
9.756
9.811
9.623
9.671
46,226,696
-0.12(-1.18%)
Apr 04, 2014
10.01
10.01
9.774
9.787
50,310,120
-0.16(-1.59%)
Apr 03, 2014
9.987
10.01
9.914
9.944
42,964,244
-0.04(-0.43%)
Apr 02, 2014
9.859
10.01
9.799
9.987
65,520,348
+0.08(+0.86%)
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
.