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, May 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 (%)
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%)
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
.