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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2016
8.488
8.494
8.285
8.494
66,564,936
+0.01(+0.16%)
Jun 29, 2016
8.440
8.501
8.352
8.481
47,257,228
+0.11(+1.29%)
Jun 28, 2016
8.393
8.407
8.251
8.373
60,132,944
+0.16(+1.89%)
Jun 27, 2016
8.400
8.400
8.111
8.217
78,156,088
-0.24(-2.88%)
Jun 24, 2016
8.643
8.721
8.413
8.461
143,373,584
-0.59(-6.57%)
Jun 23, 2016
8.981
9.062
8.974
9.055
36,278,884
+0.15(+1.67%)
Jun 22, 2016
8.940
8.994
8.886
8.907
30,582,088
-0.03(-0.30%)
Jun 21, 2016
9.082
9.082
8.907
8.934
54,340,836
-0.14(-1.49%)
Jun 20, 2016
9.049
9.157
9.049
9.069
43,900,764
+0.11(+1.21%)
Jun 17, 2016
8.893
9.055
8.886
8.961
55,292,428
+0.09(+1.07%)
Jun 16, 2016
8.738
8.880
8.684
8.866
39,332,524
+0.07(+0.85%)
Jun 15, 2016
8.724
8.893
8.704
8.792
38,222,516
+0.11(+1.32%)
Jun 14, 2016
8.778
8.832
8.623
8.677
45,198,128
-0.09(-1.08%)
Jun 13, 2016
8.832
8.873
8.758
8.771
30,694,904
-0.08(-0.92%)
Jun 10, 2016
8.900
8.954
8.819
8.853
40,520,876
-0.11(-1.21%)
Jun 09, 2016
8.961
8.988
8.880
8.961
29,409,002
-0.07(-0.75%)
Jun 08, 2016
9.089
9.116
9.022
9.028
26,755,862
-0.01(-0.15%)
Jun 07, 2016
8.940
9.089
8.907
9.042
40,925,488
+0.14(+1.52%)
Jun 06, 2016
8.839
8.927
8.812
8.907
37,866,052
+0.09(+1.07%)
Jun 03, 2016
8.880
8.880
8.717
8.812
58,970,896
-0.11(-1.29%)
Jun 02, 2016
8.846
9.001
8.815
8.927
61,580,896
+0.07(+0.76%)
Jun 01, 2016
9.076
9.082
8.765
8.859
86,141,120
-0.26(-2.82%)
May 31, 2016
9.116
9.163
9.055
9.116
38,616,816
+0.03(+0.30%)
May 27, 2016
9.109
9.089
9.089
9.089
25,546,186
-0.01(-0.07%)
May 26, 2016
9.184
9.245
9.035
9.096
27,179,956
-0.04(-0.44%)
May 25, 2016
9.008
9.190
9.008
9.136
38,823,336
+0.16(+1.73%)
May 24, 2016
8.893
8.988
8.893
8.981
29,172,198
+0.11(+1.22%)
May 23, 2016
8.880
8.920
8.859
8.873
24,022,180
-0.04(-0.45%)
May 20, 2016
8.886
8.961
8.873
8.913
28,804,270
+0.07(+0.76%)
May 19, 2016
8.853
8.917
8.799
8.846
35,687,972
-0.05(-0.53%)
May 18, 2016
8.866
9.015
8.819
8.893
34,789,236
+0.01(+0.15%)
May 17, 2016
8.880
8.994
8.832
8.880
50,548,924
-0.12(-1.35%)
May 16, 2016
8.934
9.038
8.927
9.001
31,463,420
+0.07(+0.76%)
May 13, 2016
9.015
9.136
8.900
8.934
40,667,608
-0.09(-0.97%)
May 12, 2016
9.055
9.103
8.900
9.022
36,675,068
+0.02(+0.23%)
May 11, 2016
9.082
9.150
8.988
9.001
29,935,680
-0.11(-1.26%)
May 10, 2016
9.042
9.136
9.042
9.116
34,898,612
+0.11(+1.28%)
May 09, 2016
9.069
9.123
8.974
9.001
31,964,244
-0.08(-0.89%)
May 06, 2016
8.961
9.109
8.947
9.082
34,456,340
+0.08(+0.90%)
May 05, 2016
9.022
9.072
8.934
9.001
35,272,816
+0.01(+0.08%)
May 04, 2016
8.981
9.042
8.880
8.994
42,755,436
-0.08(-0.89%)
May 03, 2016
9.123
9.157
8.886
9.076
67,457,816
-0.13(-1.39%)
May 02, 2016
9.238
9.319
9.190
9.204
85,730,648
+0.04(+0.44%)
Apr 29, 2016
9.413
9.481
9.143
9.163
103,134,688
-0.36(-3.76%)
Apr 28, 2016
9.319
9.609
9.265
9.522
129,602,184
+0.29(+3.15%)
Apr 27, 2016
9.217
9.265
9.184
9.231
40,169,928
+0.04(+0.44%)
Apr 26, 2016
9.130
9.237
9.110
9.190
52,683,856
+0.11(+1.25%)
Apr 25, 2016
9.084
9.124
9.003
9.077
29,166,526
-0.02(-0.22%)
Apr 22, 2016
9.110
9.210
9.030
9.097
43,157,512
-0.03(-0.29%)
Apr 21, 2016
9.231
9.277
9.063
9.124
57,041,428
+0.01(+0.07%)
Apr 20, 2016
8.970
9.170
8.957
9.117
48,157,984
+0.13(+1.49%)
Apr 19, 2016
8.923
9.023
8.876
8.983
43,099,196
+0.13(+1.43%)
Apr 18, 2016
8.676
8.876
8.656
8.856
45,054,872
+0.21(+2.40%)
Apr 15, 2016
8.756
8.769
8.589
8.649
34,390,004
-0.10(-1.15%)
Apr 14, 2016
8.749
8.809
8.703
8.749
33,592,268
+0.02(+0.23%)
Apr 13, 2016
8.602
8.769
8.589
8.729
43,882,668
+0.17(+1.95%)
Apr 12, 2016
8.502
8.582
8.462
8.562
35,034,568
+0.10(+1.18%)
Apr 11, 2016
8.428
8.555
8.408
8.462
41,509,112
+0.07(+0.88%)
Apr 08, 2016
8.435
8.542
8.362
8.388
29,945,220
+0.02(+0.24%)
Apr 07, 2016
8.535
8.549
8.281
8.368
56,371,980
-0.20(-2.34%)
Apr 06, 2016
8.522
8.602
8.455
8.569
33,798,340
+0.03(+0.39%)
Apr 05, 2016
8.509
8.589
8.368
8.535
48,503,388
-0.02(-0.23%)
Apr 04, 2016
8.763
8.769
8.529
8.555
63,397,812
-0.20(-2.29%)
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
.