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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2014
9.133
9.218
8.817
8.999
189,063,328
-0.19(-2.12%)
Sep 29, 2014
9.827
9.979
9.024
9.194
136,222,672
-0.74(-7.47%)
Sep 26, 2014
9.875
9.936
9.845
9.936
33,579,592
+0.08(+0.80%)
Sep 25, 2014
9.979
9.979
9.839
9.857
31,315,480
-0.13(-1.28%)
Sep 24, 2014
9.882
10.01
9.882
9.985
36,172,420
+0.15(+1.48%)
Sep 23, 2014
9.924
9.948
9.823
9.839
46,474,848
-0.12(-1.16%)
Sep 22, 2014
10.09
10.11
9.942
9.955
39,114,832
-0.18(-1.74%)
Sep 19, 2014
10.15
10.19
10.09
10.13
57,535,524
+0.04(+0.42%)
Sep 18, 2014
10.06
10.13
10.04
10.09
31,962,452
+0.03(+0.30%)
Sep 17, 2014
10.09
10.16
10.05
10.06
41,680,080
+0.01(+0.06%)
Sep 16, 2014
9.967
10.06
9.833
10.05
39,068,524
+0.03(+0.30%)
Sep 15, 2014
10.08
10.11
9.991
10.02
38,924,652
-0.07(-0.72%)
Sep 12, 2014
10.12
10.15
10.04
10.09
27,138,194
-0.04(-0.42%)
Sep 11, 2014
10.09
10.14
10.05
10.14
24,105,080
+0.02(+0.18%)
Sep 10, 2014
10.13
10.17
10.11
10.12
27,351,972
+0.00(+0.00%)
Sep 09, 2014
10.22
10.23
10.09
10.12
43,806,208
-0.10(-1.01%)
Sep 08, 2014
10.19
10.26
10.17
10.22
78,171,872
-0.21(-1.98%)
Sep 05, 2014
10.53
10.53
10.31
10.43
48,978,220
-0.08(-0.75%)
Sep 04, 2014
10.62
10.72
10.46
10.51
34,072,388
-0.12(-1.14%)
Sep 03, 2014
10.78
10.87
10.61
10.63
42,274,868
-0.08(-0.74%)
Sep 02, 2014
10.64
10.72
10.64
10.71
30,466,304
+0.12(+1.09%)
Aug 29, 2014
10.63
10.59
10.59
10.59
25,265,764
-0.01(-0.06%)
Aug 28, 2014
10.51
10.62
10.47
10.60
27,697,118
+0.04(+0.35%)
Aug 27, 2014
10.48
10.59
10.47
10.56
29,945,888
+0.10(+0.99%)
Aug 26, 2014
10.50
10.55
10.46
10.46
19,994,008
-0.02(-0.23%)
Aug 25, 2014
10.47
10.52
10.47
10.48
17,700,616
+0.04(+0.35%)
Aug 22, 2014
10.54
10.58
10.44
10.45
33,353,898
-0.14(-1.32%)
Aug 21, 2014
10.61
10.64
10.58
10.59
24,736,396
-0.01(-0.06%)
Aug 20, 2014
10.56
10.61
10.50
10.59
23,344,828
+0.03(+0.29%)
Aug 19, 2014
10.65
10.66
10.54
10.56
26,129,134
-0.04(-0.40%)
Aug 18, 2014
10.58
10.66
10.58
10.61
28,221,662
+0.07(+0.69%)
Aug 15, 2014
10.64
10.64
10.45
10.53
34,446,480
-0.07(-0.69%)
Aug 14, 2014
10.59
10.64
10.48
10.61
32,428,840
+0.01(+0.06%)
Aug 13, 2014
10.64
10.64
10.54
10.60
43,020,188
+0.13(+1.22%)
Aug 12, 2014
10.44
10.59
10.43
10.47
41,927,696
+0.02(+0.23%)
Aug 11, 2014
10.45
10.49
10.41
10.45
29,277,916
+0.05(+0.47%)
Aug 08, 2014
10.22
10.42
10.19
10.40
48,269,512
+0.16(+1.61%)
Aug 07, 2014
10.37
10.40
10.20
10.23
32,860,324
-0.10(-0.94%)
Aug 06, 2014
10.19
10.39
10.19
10.33
35,946,088
+0.07(+0.65%)
Aug 05, 2014
10.31
10.43
10.21
10.26
40,665,472
-0.09(-0.88%)
Aug 04, 2014
10.32
10.43
10.31
10.36
40,519,664
+0.13(+1.25%)
Aug 01, 2014
10.37
10.45
10.17
10.23
55,348,804
-0.13(-1.23%)
Jul 31, 2014
10.53
10.54
10.35
10.36
55,579,404
-0.27(-2.52%)
Jul 30, 2014
10.66
10.71
10.54
10.62
49,567,148
+0.01(+0.09%)
Jul 29, 2014
10.66
10.78
10.60
10.61
54,577,408
-0.04(-0.40%)
Jul 28, 2014
10.64
10.70
10.55
10.66
49,098,204
+0.01(+0.11%)
Jul 25, 2014
10.81
10.83
10.58
10.64
57,105,688
-0.13(-1.23%)
Jul 24, 2014
10.88
10.95
10.68
10.78
89,100,832
+0.04(+0.34%)
Jul 23, 2014
10.77
10.84
10.74
10.74
50,896,616
-0.02(-0.22%)
Jul 22, 2014
10.74
10.79
10.68
10.77
40,497,060
+0.07(+0.68%)
Jul 21, 2014
10.66
10.81
10.66
10.69
31,746,608
-0.01(-0.11%)
Jul 18, 2014
10.75
10.78
10.66
10.71
41,114,400
-0.01(-0.11%)
Jul 17, 2014
10.67
10.92
10.66
10.72
78,168,992
-0.04(-0.34%)
Jul 16, 2014
10.67
10.80
10.64
10.75
59,482,760
+0.16(+1.48%)
Jul 15, 2014
10.60
10.66
10.54
10.60
37,450,724
-0.01(-0.06%)
Jul 14, 2014
10.58
10.63
10.54
10.60
33,774,072
+0.05(+0.46%)
Jul 11, 2014
10.46
10.57
10.45
10.55
33,353,194
+0.10(+0.98%)
Jul 10, 2014
10.39
10.51
10.37
10.45
33,167,414
-0.08(-0.75%)
Jul 09, 2014
10.37
10.54
10.35
10.53
44,412,416
+0.19(+1.87%)
Jul 08, 2014
10.40
10.41
10.30
10.34
38,420,956
-0.13(-1.21%)
Jul 07, 2014
10.39
10.51
10.39
10.46
33,385,354
+0.00(+0.00%)
Jul 03, 2014
10.41
10.46
10.46
10.46
22,480,272
+0.06(+0.58%)
Jul 02, 2014
10.39
10.45
10.37
10.40
28,134,266
+0.01(+0.06%)
Jul 01, 2014
10.48
10.51
10.31
10.40
59,690,800
-0.02(-0.17%)
Jun 30, 2014
10.45
10.48
10.39
10.42
39,819,916
-0.02(-0.23%)
Jun 27, 2014
10.38
10.45
10.36
10.44
52,005,688
+0.05(+0.46%)
Jun 26, 2014
10.43
10.43
10.30
10.39
36,711,796
+0.00(+0.00%)
Jun 25, 2014
10.24
10.43
10.22
10.39
60,784,804
+0.14(+1.36%)
Jun 24, 2014
10.17
10.39
10.17
10.25
62,310,376
+0.05(+0.53%)
Jun 23, 2014
10.09
10.22
10.08
10.20
37,900,400
+0.13(+1.26%)
Jun 20, 2014
10.19
10.19
10.06
10.07
49,626,752
-0.07(-0.66%)
Jun 19, 2014
10.19
10.19
10.13
10.14
27,599,400
-0.03(-0.30%)
Jun 18, 2014
10.14
10.18
10.04
10.17
37,883,248
+0.02(+0.24%)
Jun 17, 2014
10.02
10.15
9.986
10.14
29,240,668
+0.10(+0.96%)
Jun 16, 2014
9.950
10.08
9.896
10.05
28,497,858
+0.04(+0.42%)
Jun 13, 2014
9.986
10.06
9.968
10.00
33,640,216
+0.02(+0.24%)
Jun 12, 2014
10.20
10.23
9.968
9.980
46,846,620
-0.23(-2.25%)
Jun 11, 2014
10.25
10.28
10.20
10.21
35,197,300
-0.07(-0.65%)
Jun 10, 2014
10.28
10.32
10.26
10.28
36,303,284
-0.04(-0.41%)
Jun 06, 2014
10.07
10.32
10.07
10.32
63,865,124
+0.24(+2.40%)
Jun 05, 2014
10.16
10.20
10.03
10.08
57,514,680
-0.07(-0.66%)
Jun 04, 2014
9.998
10.18
9.944
10.14
55,686,360
+0.15(+1.45%)
Jun 03, 2014
9.944
10.10
9.938
9.998
53,845,868
+0.07(+0.67%)
Jun 02, 2014
9.974
9.974
9.896
9.932
29,452,890
+0.00(+0.00%)
May 30, 2014
9.908
9.992
9.890
9.932
38,179,028
-0.06(-0.60%)
May 29, 2014
9.908
10.00
9.890
9.992
70,556,296
+0.14(+1.41%)
May 28, 2014
9.769
9.884
9.757
9.854
38,202,364
+0.09(+0.93%)
May 27, 2014
9.721
9.787
9.696
9.763
34,669,208
+0.08(+0.87%)
May 23, 2014
9.612
9.678
9.678
9.678
28,146,520
+0.03(+0.34%)
May 22, 2014
9.576
9.684
9.576
9.645
21,334,406
+0.03(+0.35%)
May 21, 2014
9.557
9.654
9.545
9.612
29,277,512
+0.08(+0.89%)
May 20, 2014
9.606
9.624
9.509
9.527
33,542,534
-0.09(-0.94%)
May 19, 2014
9.497
9.630
9.497
9.618
28,554,186
+0.10(+1.02%)
May 16, 2014
9.485
9.582
9.400
9.521
42,439,308
+0.04(+0.45%)
May 15, 2014
9.509
9.515
9.394
9.479
44,977,584
-0.04(-0.38%)
May 14, 2014
9.576
9.600
9.515
9.515
24,784,604
-0.07(-0.69%)
May 13, 2014
9.576
9.606
9.515
9.582
27,284,526
+0.01(+0.13%)
May 12, 2014
9.551
9.606
9.533
9.570
28,055,088
+0.04(+0.44%)
May 09, 2014
9.503
9.606
9.503
9.527
41,666,876
-0.02(-0.25%)
May 08, 2014
9.388
9.636
9.370
9.551
60,897,072
+0.21(+2.26%)
May 07, 2014
9.443
9.443
9.322
9.340
53,117,420
-0.06(-0.64%)
May 06, 2014
9.509
9.521
9.382
9.400
37,641,692
-0.11(-1.14%)
May 05, 2014
9.551
9.588
9.491
9.509
41,567,896
-0.10(-1.01%)
May 02, 2014
9.636
9.654
9.545
9.606
36,718,032
-0.01(-0.06%)
May 01, 2014
9.757
9.787
9.576
9.612
50,707,388
-0.14(-1.49%)
Apr 30, 2014
9.684
9.775
9.618
9.757
43,816,092
+0.09(+0.97%)
Apr 29, 2014
9.591
9.681
9.537
9.663
45,066,008
+0.09(+0.94%)
Apr 28, 2014
9.555
9.621
9.441
9.573
54,686,712
+0.11(+1.20%)
Apr 25, 2014
9.477
9.531
9.417
9.459
89,872,120
-0.32(-3.31%)
Apr 24, 2014
9.837
9.855
9.711
9.783
45,579,348
+0.05(+0.55%)
Apr 23, 2014
9.639
9.783
9.639
9.729
32,861,238
+0.08(+0.81%)
Apr 22, 2014
9.567
9.699
9.549
9.651
31,297,424
+0.07(+0.75%)
Apr 21, 2014
9.597
9.639
9.531
9.579
41,426,768
-0.01(-0.13%)
Apr 17, 2014
9.585
9.591
9.591
9.591
29,456,646
-0.04(-0.44%)
Apr 16, 2014
9.555
9.633
9.531
9.633
36,376,388
+0.14(+1.45%)
Apr 15, 2014
9.453
9.519
9.387
9.495
47,646,140
+0.08(+0.89%)
Apr 14, 2014
9.429
9.453
9.310
9.411
33,725,264
+0.04(+0.45%)
Apr 11, 2014
9.471
9.543
9.351
9.369
65,621,804
+0.00(+0.00%)
Apr 10, 2014
9.531
9.537
9.345
9.369
51,270,260
-0.13(-1.33%)
Apr 09, 2014
9.591
9.642
9.441
9.495
60,900,060
-0.16(-1.61%)
Apr 08, 2014
9.585
9.687
9.543
9.651
44,495,980
+0.10(+1.00%)
Apr 07, 2014
9.639
9.693
9.507
9.555
46,788,156
-0.11(-1.18%)
Apr 04, 2014
9.885
9.885
9.657
9.669
50,921,176
-0.16(-1.59%)
Apr 03, 2014
9.867
9.885
9.795
9.825
43,486,080
-0.04(-0.43%)
Apr 02, 2014
9.741
9.885
9.681
9.867
66,316,144
+0.08(+0.86%)
Apr 01, 2014
9.393
9.864
9.393
9.783
141,613,728
+0.43(+4.62%)
Mar 31, 2014
9.351
9.369
9.280
9.351
44,796,680
+0.09(+0.97%)
Mar 28, 2014
9.184
9.339
9.178
9.262
61,080,684
+0.12(+1.31%)
Mar 27, 2014
9.142
9.220
9.094
9.142
46,872,064
+0.00(+0.00%)
Mar 26, 2014
9.220
9.256
9.130
9.142
40,582,324
-0.05(-0.52%)
Mar 25, 2014
9.244
9.268
9.166
9.190
40,694,908
-0.04(-0.39%)
Mar 24, 2014
9.280
9.316
9.172
9.226
44,866,404
-0.05(-0.52%)
Mar 21, 2014
9.429
9.435
9.262
9.274
52,987,096
-0.05(-0.51%)
Mar 20, 2014
9.262
9.322
9.214
9.322
35,147,544
+0.04(+0.45%)
Mar 19, 2014
9.298
9.322
9.202
9.280
40,590,608
-0.01(-0.06%)
Mar 18, 2014
9.166
9.334
9.160
9.286
47,031,344
+0.13(+1.37%)
Mar 17, 2014
9.100
9.190
9.088
9.160
44,589,900
+0.12(+1.33%)
Mar 14, 2014
9.100
9.142
9.028
9.040
44,946,340
-0.06(-0.66%)
Mar 13, 2014
9.268
9.268
9.052
9.100
57,187,508
-0.13(-1.43%)
Mar 12, 2014
9.136
9.244
9.082
9.232
51,837,924
+0.06(+0.65%)
Mar 11, 2014
9.286
9.304
9.094
9.172
57,699,292
-0.13(-1.35%)
Mar 10, 2014
9.292
9.375
9.262
9.298
50,847,696
-0.07(-0.70%)
Mar 07, 2014
9.423
9.471
9.316
9.363
39,579,712
-0.03(-0.32%)
Mar 06, 2014
9.423
9.489
9.387
9.393
44,358,408
+0.02(+0.26%)
Mar 05, 2014
9.220
9.393
9.208
9.369
54,804,092
+0.16(+1.69%)
Mar 04, 2014
9.190
9.226
9.151
9.214
55,161,356
+0.10(+1.12%)
Mar 03, 2014
9.112
9.184
9.010
9.112
71,407,280
-0.11(-1.23%)
Feb 28, 2014
9.190
9.238
9.130
9.226
59,541,824
+0.00(+0.00%)
Feb 27, 2014
9.124
9.250
9.088
9.226
42,914,168
+0.08(+0.85%)
Feb 26, 2014
9.076
9.265
9.034
9.148
57,853,800
+0.07(+0.73%)
Feb 25, 2014
9.118
9.166
9.058
9.082
44,032,360
-0.02(-0.20%)
Feb 24, 2014
9.084
9.208
9.064
9.100
50,730,124
+0.01(+0.13%)
Feb 21, 2014
9.154
9.178
9.058
9.088
50,195,444
-0.07(-0.72%)
Feb 20, 2014
9.154
9.172
9.082
9.154
34,410,468
+0.01(+0.13%)
Feb 19, 2014
9.178
9.286
9.118
9.142
43,800,820
-0.08(-0.91%)
Feb 18, 2014
9.220
9.262
9.160
9.226
53,650,920
+0.09(+0.98%)
Feb 14, 2014
9.064
9.136
9.136
9.136
57,189,056
+0.10(+1.06%)
Feb 13, 2014
8.932
9.046
8.920
9.040
45,043,908
+0.05(+0.53%)
Feb 12, 2014
9.046
9.064
8.986
8.992
50,907,072
+0.02(+0.27%)
Feb 11, 2014
8.938
8.998
8.884
8.968
72,529,896
+0.07(+0.81%)
Feb 10, 2014
9.022
9.028
8.860
8.896
60,399,088
-0.08(-0.87%)
Feb 07, 2014
8.956
9.070
8.956
8.974
64,475,248
+0.07(+0.81%)
Feb 06, 2014
8.734
8.902
8.710
8.902
79,275,664
+0.07(+0.81%)
Feb 05, 2014
8.950
8.950
8.692
8.830
75,842,960
-0.08(-0.94%)
Feb 04, 2014
8.734
8.950
8.662
8.914
92,373,576
+0.19(+2.20%)
Feb 03, 2014
8.992
8.992
8.632
8.722
154,154,656
-0.25(-2.74%)
Jan 31, 2014
9.046
9.052
8.932
8.968
107,136,640
-0.17(-1.90%)
Jan 30, 2014
9.250
9.262
9.100
9.142
54,431,036
-0.01(-0.07%)
Jan 29, 2014
9.280
9.310
9.112
9.148
87,071,424
-0.20(-2.15%)
Jan 28, 2014
9.343
9.521
9.224
9.348
96,935,560
+0.01(+0.06%)
Jan 27, 2014
9.456
9.461
9.230
9.343
86,059,976
-0.07(-0.76%)
Jan 24, 2014
9.628
9.640
9.384
9.414
111,415,840
-0.36(-3.65%)
Jan 23, 2014
9.806
9.830
9.699
9.771
63,584,868
-0.07(-0.73%)
Jan 22, 2014
9.777
9.884
9.735
9.842
47,910,256
+0.08(+0.85%)
Jan 21, 2014
9.896
9.919
9.729
9.759
59,848,644
-0.07(-0.67%)
Jan 17, 2014
9.979
9.824
9.824
9.824
62,473,340
-0.12(-1.26%)
Jan 16, 2014
9.913
9.967
9.848
9.949
64,583,772
+0.02(+0.18%)
Jan 15, 2014
9.753
9.949
9.723
9.931
107,807,800
+0.18(+1.83%)
Jan 14, 2014
9.699
9.771
9.616
9.753
73,876,568
+0.17(+1.80%)
Jan 13, 2014
9.735
9.830
9.563
9.580
96,772,808
+0.02(+0.25%)
Jan 10, 2014
9.521
9.580
9.479
9.557
75,907,824
+0.14(+1.45%)
Jan 09, 2014
9.414
9.527
9.378
9.420
113,952,728
+0.18(+1.93%)
Jan 08, 2014
9.277
9.343
9.224
9.241
81,471,864
+0.10(+1.04%)
Jan 07, 2014
9.354
9.360
9.128
9.146
91,098,592
-0.12(-1.28%)
Jan 06, 2014
9.348
9.372
9.230
9.265
71,605,936
+0.04(+0.45%)
Jan 03, 2014
9.230
9.301
9.099
9.224
77,568,160
+0.04(+0.45%)
Jan 02, 2014
9.170
9.188
9.087
9.182
52,984,316
+0.01(+0.06%)
Dec 31, 2013
9.093
9.176
9.176
9.176
46,796,024
+0.09(+0.98%)
Dec 30, 2013
9.134
9.170
9.069
9.087
55,095,072
-0.01(-0.13%)
Dec 27, 2013
9.128
9.128
9.069
9.099
36,728,344
-0.02(-0.20%)
Dec 26, 2013
9.057
9.123
9.051
9.117
41,905,508
+0.08(+0.92%)
Dec 24, 2013
9.039
9.057
8.980
9.033
38,074,120
+0.02(+0.26%)
Dec 23, 2013
9.212
9.218
8.992
9.010
99,474,496
-0.16(-1.75%)
Dec 20, 2013
9.128
9.218
9.111
9.170
103,429,608
+0.07(+0.78%)
Dec 19, 2013
9.218
9.218
9.069
9.099
142,189,728
-0.21(-2.24%)
Dec 18, 2013
9.931
9.515
9.021
9.307
370,287,648
-0.62(-6.29%)
Dec 17, 2013
10.03
10.10
9.907
9.931
68,036,488
-0.10(-0.95%)
Dec 16, 2013
9.943
10.07
9.937
10.03
63,777,088
+0.16(+1.63%)
Dec 13, 2013
9.800
9.985
9.789
9.866
81,615,176
+0.12(+1.22%)
Dec 12, 2013
9.729
9.789
9.634
9.747
51,889,828
-0.01(-0.12%)
Dec 11, 2013
9.836
9.878
9.711
9.759
63,616,320
-0.07(-0.73%)
Dec 10, 2013
9.842
9.925
9.818
9.830
51,285,408
-0.02(-0.18%)
Dec 09, 2013
9.919
9.985
9.812
9.848
57,735,076
-0.08(-0.84%)
Dec 06, 2013
10.06
10.08
9.881
9.931
55,933,836
-0.02(-0.24%)
Dec 05, 2013
9.907
10.03
9.824
9.955
75,213,920
+0.07(+0.72%)
Dec 04, 2013
9.878
9.967
9.806
9.884
67,378,616
+0.04(+0.36%)
Dec 03, 2013
10.14
10.23
9.765
9.848
125,495,752
-0.30(-2.93%)
Dec 02, 2013
10.18
10.23
10.13
10.15
46,632,120
-0.01(-0.12%)
Nov 29, 2013
10.15
10.22
10.13
10.16
25,086,866
+0.03(+0.29%)
Nov 27, 2013
10.03
10.16
9.997
10.13
53,069,424
+0.10(+0.95%)
Nov 26, 2013
10.14
10.14
10.02
10.03
44,402,500
-0.04(-0.41%)
Nov 25, 2013
10.17
10.19
10.07
10.07
42,241,048
-0.04(-0.41%)
Nov 22, 2013
10.18
10.19
10.11
10.12
50,101,584
-0.05(-0.47%)
Nov 21, 2013
10.12
10.20
10.10
10.16
55,559,748
+0.10(+1.00%)
Nov 20, 2013
10.04
10.16
10.01
10.06
52,256,924
+0.03(+0.30%)
Nov 19, 2013
10.10
10.13
10.00
10.03
45,017,840
-0.07(-0.65%)
Nov 18, 2013
10.15
10.22
10.06
10.10
52,391,480
-0.05(-0.53%)
Nov 15, 2013
10.19
10.20
10.11
10.15
55,668,256
-0.01(-0.12%)
Nov 14, 2013
10.18
10.23
10.12
10.16
59,654,528
-0.01(-0.06%)
Nov 13, 2013
9.907
10.17
9.896
10.17
65,733,236
+0.23(+2.27%)
Nov 12, 2013
9.991
10.02
9.907
9.943
52,805,456
-0.10(-1.01%)
Nov 11, 2013
10.03
10.19
9.949
10.04
49,678,156
+0.02(+0.24%)
Nov 08, 2013
9.907
10.03
9.878
10.02
65,559,404
+0.18(+1.81%)
Nov 07, 2013
10.06
10.06
9.830
9.842
79,798,432
-0.21(-2.13%)
Nov 06, 2013
10.20
10.23
10.02
10.06
62,249,792
-0.11(-1.05%)
Nov 05, 2013
10.04
10.19
10.01
10.16
73,062,616
+0.05(+0.53%)
Nov 04, 2013
10.09
10.12
9.979
10.11
57,101,028
+0.07(+0.65%)
Nov 01, 2013
10.25
10.25
9.967
10.04
88,269,904
-0.13(-1.29%)
Oct 31, 2013
10.28
10.31
10.17
10.18
64,962,828
-0.14(-1.33%)
Oct 30, 2013
10.48
10.49
10.26
10.31
66,789,792
-0.10(-0.97%)
Oct 29, 2013
10.39
10.42
10.29
10.41
62,303,772
+0.02(+0.23%)
Oct 28, 2013
10.44
10.48
10.36
10.39
62,732,484
-0.02(-0.17%)
Oct 25, 2013
10.55
10.55
10.30
10.41
80,356,672
-0.09(-0.90%)
Oct 24, 2013
10.65
10.66
10.43
10.50
120,504,456
+0.14(+1.37%)
Oct 23, 2013
10.44
10.47
10.28
10.36
76,600,304
-0.05(-0.45%)
Oct 22, 2013
10.38
10.45
10.31
10.41
50,738,424
+0.06(+0.57%)
Oct 21, 2013
10.40
10.41
10.29
10.35
37,409,992
-0.02(-0.17%)
Oct 18, 2013
10.36
10.38
10.31
10.37
38,934,116
+0.04(+0.40%)
Oct 17, 2013
10.19
10.34
10.19
10.32
45,392,176
+0.10(+0.98%)
Oct 16, 2013
10.10
10.22
10.07
10.22
55,828,696
+0.19(+1.89%)
Oct 15, 2013
10.16
10.18
10.02
10.03
66,273,872
-0.12(-1.22%)
Oct 14, 2013
10.01
10.20
10.01
10.16
52,635,856
+0.04(+0.41%)
Oct 11, 2013
10.06
10.12
9.981
10.12
52,111,712
+0.11(+1.06%)
Oct 10, 2013
9.975
10.05
9.952
10.01
79,203,712
+0.18(+1.87%)
Oct 09, 2013
9.763
9.899
9.668
9.828
85,937,408
+0.07(+0.73%)
Oct 08, 2013
9.952
9.964
9.727
9.757
76,695,200
-0.18(-1.84%)
Oct 07, 2013
9.969
10.02
9.940
9.940
51,140,256
-0.17(-1.64%)
Oct 04, 2013
10.03
10.14
10.02
10.11
42,274,248
+0.08(+0.83%)
Oct 03, 2013
10.12
10.15
9.910
10.02
61,867,672
-0.15(-1.51%)
Oct 02, 2013
10.11
10.18
10.02
10.18
49,788,632
+0.01(+0.12%)
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
.