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
-0.60 (-4.71%)
Official Closing 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 (%)
Jan 31, 2014
9.156
9.162
9.040
9.077
105,851,000
-0.18(-1.90%)
Jan 30, 2014
9.362
9.374
9.210
9.253
53,777,864
-0.01(-0.07%)
Jan 29, 2014
9.392
9.423
9.222
9.259
86,026,568
-0.20(-2.15%)
Jan 28, 2014
9.456
9.637
9.336
9.462
95,772,328
+0.01(+0.06%)
Jan 27, 2014
9.570
9.576
9.342
9.456
85,027,248
-0.07(-0.76%)
Jan 24, 2014
9.745
9.757
9.498
9.528
110,078,848
-0.36(-3.65%)
Jan 23, 2014
9.925
9.950
9.817
9.889
62,821,848
-0.07(-0.72%)
Jan 22, 2014
9.895
10.00
9.853
9.962
47,335,332
+0.08(+0.85%)
Jan 21, 2014
10.02
10.04
9.847
9.877
59,130,460
-0.07(-0.67%)
Jan 17, 2014
10.10
9.944
9.944
9.944
61,723,656
-0.13(-1.26%)
Jan 16, 2014
10.03
10.09
9.968
10.07
63,808,764
+0.02(+0.18%)
Jan 15, 2014
9.871
10.07
9.841
10.05
106,514,104
+0.18(+1.83%)
Jan 14, 2014
9.817
9.889
9.733
9.871
72,990,048
+0.17(+1.80%)
Jan 13, 2014
9.853
9.950
9.679
9.697
95,611,528
+0.02(+0.25%)
Jan 10, 2014
9.637
9.697
9.594
9.673
74,996,920
+0.14(+1.45%)
Jan 09, 2014
9.528
9.643
9.492
9.534
112,585,296
+0.18(+1.93%)
Jan 08, 2014
9.390
9.456
9.336
9.354
80,494,192
+0.10(+1.04%)
Jan 07, 2014
9.468
9.474
9.239
9.257
90,005,408
-0.12(-1.28%)
Jan 06, 2014
9.462
9.486
9.342
9.378
70,746,664
+0.04(+0.45%)
Jan 03, 2014
9.342
9.414
9.209
9.336
76,637,344
+0.04(+0.45%)
Jan 02, 2014
9.281
9.300
9.197
9.293
52,348,504
+0.01(+0.06%)
Dec 31, 2013
9.203
9.287
9.287
9.287
46,234,468
+0.09(+0.98%)
Dec 30, 2013
9.245
9.281
9.179
9.197
54,433,928
-0.01(-0.13%)
Dec 27, 2013
9.239
9.239
9.179
9.209
36,287,604
-0.02(-0.20%)
Dec 26, 2013
9.167
9.233
9.161
9.227
41,402,640
+0.08(+0.92%)
Dec 24, 2013
9.149
9.167
9.089
9.143
37,617,232
+0.02(+0.26%)
Dec 23, 2013
9.324
9.330
9.101
9.119
98,280,792
-0.16(-1.75%)
Dec 20, 2013
9.239
9.330
9.221
9.281
102,188,448
+0.07(+0.78%)
Dec 19, 2013
9.330
9.330
9.179
9.209
140,483,440
-0.21(-2.24%)
Dec 18, 2013
10.05
9.631
9.131
9.420
365,844,192
-0.63(-6.29%)
Dec 17, 2013
10.15
10.23
10.03
10.05
67,220,048
-0.10(-0.95%)
Dec 16, 2013
10.06
10.20
10.06
10.15
63,011,760
+0.16(+1.63%)
Dec 13, 2013
9.919
10.11
9.907
9.986
80,635,792
+0.12(+1.22%)
Dec 12, 2013
9.847
9.907
9.751
9.865
51,267,148
-0.01(-0.12%)
Dec 11, 2013
9.956
9.998
9.829
9.877
62,852,920
-0.07(-0.73%)
Dec 10, 2013
9.962
10.05
9.938
9.950
50,669,980
-0.02(-0.18%)
Dec 09, 2013
10.04
10.11
9.932
9.968
57,042,252
-0.08(-0.84%)
Dec 06, 2013
10.18
10.20
10.00
10.05
55,262,624
-0.02(-0.24%)
Dec 05, 2013
10.03
10.15
9.944
10.08
74,311,352
+0.07(+0.72%)
Dec 04, 2013
9.998
10.09
9.925
10.00
66,570,068
+0.04(+0.36%)
Dec 03, 2013
10.26
10.35
9.883
9.968
123,989,800
-0.30(-2.93%)
Dec 02, 2013
10.30
10.35
10.25
10.27
46,072,532
-0.01(-0.12%)
Nov 29, 2013
10.27
10.34
10.26
10.28
24,785,822
+0.03(+0.29%)
Nov 27, 2013
10.15
10.29
10.12
10.25
52,432,588
+0.10(+0.95%)
Nov 26, 2013
10.26
10.26
10.14
10.15
43,869,668
-0.04(-0.41%)
Nov 25, 2013
10.29
10.32
10.19
10.20
41,734,152
-0.04(-0.41%)
Nov 22, 2013
10.30
10.32
10.23
10.24
49,500,364
-0.05(-0.47%)
Nov 21, 2013
10.24
10.32
10.22
10.29
54,893,028
+0.10(+1.00%)
Nov 20, 2013
10.17
10.28
10.14
10.18
51,629,840
+0.03(+0.30%)
Nov 19, 2013
10.23
10.25
10.12
10.15
44,477,624
-0.07(-0.65%)
Nov 18, 2013
10.27
10.34
10.18
10.22
51,762,780
-0.05(-0.53%)
Nov 15, 2013
10.31
10.32
10.23
10.27
55,000,236
-0.01(-0.12%)
Nov 14, 2013
10.30
10.35
10.24
10.29
58,938,668
-0.01(-0.06%)
Nov 13, 2013
10.03
10.29
10.02
10.29
64,944,436
+0.23(+2.27%)
Nov 12, 2013
10.11
10.14
10.03
10.06
52,171,788
-0.10(-1.01%)
Nov 11, 2013
10.15
10.32
10.07
10.17
49,082,016
+0.02(+0.24%)
Nov 08, 2013
10.03
10.15
9.998
10.14
64,772,688
+0.18(+1.81%)
Nov 07, 2013
10.18
10.18
9.950
9.962
78,840,848
-0.22(-2.13%)
Nov 06, 2013
10.33
10.35
10.14
10.18
61,502,792
-0.11(-1.05%)
Nov 05, 2013
10.17
10.32
10.13
10.29
72,185,864
+0.05(+0.53%)
Nov 04, 2013
10.21
10.24
10.10
10.23
56,415,816
+0.07(+0.65%)
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
.