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
)
10.88
-0.04 (-0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 28, 2013
9.007
9.059
8.937
8.955
77,865,936
-0.10(-1.15%)
Jun 27, 2013
8.931
9.088
8.908
9.059
61,861,052
+0.21(+2.35%)
Jun 26, 2013
8.775
8.862
8.737
8.850
68,407,328
+0.19(+2.14%)
Jun 25, 2013
8.596
8.682
8.590
8.665
58,771,604
+0.17(+2.04%)
Jun 24, 2013
8.491
8.584
8.277
8.491
101,233,232
-0.19(-2.20%)
Jun 21, 2013
8.694
8.714
8.445
8.682
83,352,096
+0.10(+1.21%)
Jun 20, 2013
8.792
8.845
8.538
8.578
98,965,904
-0.29(-3.26%)
Jun 19, 2013
9.030
9.041
8.862
8.868
62,168,248
-0.19(-2.11%)
Jun 18, 2013
8.995
9.093
8.937
9.059
44,831,940
+0.06(+0.64%)
Jun 17, 2013
8.989
9.099
8.937
9.001
54,169,820
+0.10(+1.17%)
Jun 14, 2013
8.983
9.012
8.885
8.897
46,972,040
-0.12(-1.35%)
Jun 13, 2013
8.862
9.029
8.787
9.018
59,265,620
+0.12(+1.37%)
Jun 12, 2013
9.047
9.093
8.862
8.897
62,550,604
-0.08(-0.90%)
Jun 11, 2013
8.983
9.076
8.914
8.978
61,080,852
-0.12(-1.27%)
Jun 10, 2013
9.180
9.203
9.030
9.093
51,094,856
-0.01(-0.13%)
Jun 07, 2013
9.018
9.122
8.949
9.105
64,107,976
+0.17(+1.88%)
Jun 06, 2013
8.827
8.960
8.717
8.937
94,657,376
+0.11(+1.25%)
Jun 05, 2013
9.088
9.093
8.787
8.827
111,929,168
-0.31(-3.36%)
Jun 04, 2013
9.250
9.313
9.047
9.134
86,812,864
-0.06(-0.69%)
Jun 03, 2013
9.221
9.308
8.978
9.198
101,922,296
+0.12(+1.34%)
May 31, 2013
9.192
9.284
9.076
9.076
90,041,456
-0.13(-1.38%)
May 30, 2013
9.122
9.273
9.111
9.203
106,697,088
+0.16(+1.73%)
May 29, 2013
8.839
9.099
8.821
9.047
112,543,320
+0.20(+2.29%)
May 28, 2013
8.810
8.885
8.740
8.845
102,320,680
+0.28(+3.31%)
May 24, 2013
8.515
8.613
8.486
8.561
43,694,184
-0.01(-0.14%)
May 23, 2013
8.393
8.648
8.318
8.573
84,868,304
-0.09(-1.07%)
May 22, 2013
8.729
8.868
8.601
8.665
115,965,744
+0.01(+0.13%)
May 21, 2013
8.723
8.810
8.538
8.654
106,807,768
-0.06(-0.66%)
May 20, 2013
8.688
8.816
8.682
8.711
59,740,860
-0.02(-0.20%)
May 17, 2013
8.561
8.769
8.538
8.729
103,221,848
+0.25(+3.01%)
May 16, 2013
8.549
8.596
8.451
8.474
70,701,264
-0.02(-0.20%)
May 15, 2013
8.266
8.549
8.260
8.491
98,205,720
+0.38(+4.71%)
May 13, 2013
8.162
8.173
8.057
8.109
39,317,112
-0.06(-0.71%)
May 10, 2013
8.225
8.237
8.115
8.167
53,361,720
-0.05(-0.63%)
May 09, 2013
8.214
8.254
8.196
8.219
52,809,636
-0.01(-0.07%)
May 08, 2013
8.190
8.243
8.162
8.225
57,578,148
+0.01(+0.14%)
May 07, 2013
8.219
8.248
8.156
8.214
72,681,384
+0.06(+0.71%)
May 06, 2013
8.023
8.190
8.005
8.156
92,963,456
+0.15(+1.88%)
May 03, 2013
7.861
8.005
7.762
8.005
79,358,296
+0.24(+3.13%)
May 02, 2013
7.837
7.843
7.745
7.762
58,675,024
+0.02(+0.22%)
May 01, 2013
7.895
7.976
7.727
7.745
67,972,648
-0.13(-1.69%)
Apr 30, 2013
7.849
7.895
7.769
7.878
43,236,936
+0.03(+0.37%)
Apr 29, 2013
7.889
7.907
7.797
7.849
35,962,008
-0.01(-0.07%)
Apr 26, 2013
7.769
7.907
7.740
7.855
76,256,624
+0.11(+1.48%)
Apr 25, 2013
7.700
7.790
7.671
7.740
73,130,816
+0.08(+1.05%)
Apr 24, 2013
7.746
7.780
7.539
7.660
80,095,600
-0.02(-0.22%)
Apr 23, 2013
7.539
7.729
7.533
7.677
69,631,464
+0.17(+2.30%)
Apr 22, 2013
7.453
7.516
7.355
7.504
45,393,284
+0.07(+1.01%)
Apr 19, 2013
7.401
7.453
7.326
7.430
46,939,928
+0.10(+1.41%)
Apr 18, 2013
7.435
7.458
7.269
7.326
60,694,092
-0.10(-1.35%)
Apr 17, 2013
7.453
7.499
7.354
7.427
77,563,232
-0.11(-1.49%)
Apr 16, 2013
7.568
7.608
7.467
7.539
63,238,764
+0.10(+1.31%)
Apr 15, 2013
7.677
7.734
7.418
7.441
97,201,648
-0.33(-4.29%)
Apr 12, 2013
7.717
7.786
7.619
7.774
66,055,608
-0.01(-0.15%)
Apr 11, 2013
7.556
7.803
7.545
7.786
89,585,216
+0.25(+3.28%)
Apr 10, 2013
7.395
7.545
7.367
7.539
54,107,572
+0.18(+2.50%)
Apr 09, 2013
7.384
7.447
7.326
7.355
51,874,400
+0.01(+0.16%)
Apr 08, 2013
7.154
7.372
7.125
7.344
41,565,616
+0.20(+2.73%)
Apr 05, 2013
7.142
7.183
6.982
7.148
74,155,760
-0.12(-1.66%)
Apr 04, 2013
7.286
7.344
7.152
7.269
51,868,068
-0.02(-0.24%)
Apr 03, 2013
7.499
7.499
7.234
7.286
78,640,240
-0.19(-2.54%)
Apr 02, 2013
7.470
7.579
7.447
7.476
61,240,160
+0.06(+0.85%)
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
.