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 (%)
Jul 31, 2014
10.65
10.67
10.48
10.48
54,912,448
-0.27(-2.52%)
Jul 30, 2014
10.79
10.84
10.67
10.75
48,972,340
+0.01(+0.09%)
Jul 29, 2014
10.79
10.91
10.73
10.74
53,922,484
-0.04(-0.40%)
Jul 28, 2014
10.77
10.83
10.68
10.79
48,509,028
+0.01(+0.11%)
Jul 25, 2014
10.95
10.96
10.71
10.77
56,420,424
-0.13(-1.23%)
Jul 24, 2014
11.01
11.08
10.81
10.91
88,031,624
+0.04(+0.34%)
Jul 23, 2014
10.90
10.98
10.87
10.87
50,285,860
-0.02(-0.22%)
Jul 22, 2014
10.87
10.92
10.80
10.90
40,011,096
+0.07(+0.68%)
Jul 21, 2014
10.79
10.95
10.79
10.82
31,365,650
-0.01(-0.11%)
Jul 18, 2014
10.88
10.91
10.79
10.84
40,621,028
-0.01(-0.11%)
Jul 17, 2014
10.80
11.06
10.79
10.85
77,230,968
-0.04(-0.34%)
Jul 16, 2014
10.80
10.93
10.77
10.88
58,768,968
+0.16(+1.48%)
Jul 15, 2014
10.73
10.79
10.67
10.73
37,001,316
-0.01(-0.06%)
Jul 14, 2014
10.71
10.76
10.67
10.73
33,368,782
+0.05(+0.46%)
Jul 11, 2014
10.58
10.69
10.57
10.68
32,952,956
+0.10(+0.98%)
Jul 10, 2014
10.52
10.63
10.50
10.58
32,769,408
-0.08(-0.75%)
Jul 09, 2014
10.49
10.67
10.48
10.66
43,879,468
+0.20(+1.87%)
Jul 08, 2014
10.53
10.54
10.43
10.46
37,959,908
-0.13(-1.21%)
Jul 07, 2014
10.51
10.64
10.51
10.59
32,984,732
+0.00(+0.00%)
Jul 03, 2014
10.54
10.59
10.59
10.59
22,210,510
+0.06(+0.58%)
Jul 02, 2014
10.51
10.58
10.50
10.53
27,796,656
+0.01(+0.06%)
Jul 01, 2014
10.60
10.64
10.44
10.52
58,974,512
-0.02(-0.17%)
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%)
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
.