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 (%)
Dec 31, 2014
9.637
9.631
9.631
9.631
28,857,172
+0.00(+0.00%)
Dec 30, 2014
9.618
9.693
9.597
9.631
23,807,654
-0.01(-0.13%)
Dec 29, 2014
9.550
9.743
9.531
9.643
30,792,212
+0.04(+0.45%)
Dec 26, 2014
9.507
9.621
9.482
9.600
18,776,140
+0.09(+0.98%)
Dec 24, 2014
9.550
9.507
9.507
9.507
11,473,213
-0.02(-0.20%)
Dec 23, 2014
9.451
9.600
9.451
9.525
33,517,088
+0.07(+0.72%)
Dec 22, 2014
9.370
9.469
9.320
9.457
40,591,732
+0.12(+1.26%)
Dec 19, 2014
9.190
9.351
9.159
9.339
65,734,152
+0.14(+1.49%)
Dec 18, 2014
9.134
9.202
9.016
9.202
57,130,316
+0.22(+2.49%)
Dec 17, 2014
8.804
9.022
8.767
8.978
47,276,384
+0.22(+2.56%)
Dec 16, 2014
8.817
8.985
8.655
8.755
70,600,904
-0.12(-1.33%)
Dec 15, 2014
9.233
9.267
8.867
8.873
76,234,936
-0.44(-4.74%)
Dec 12, 2014
9.444
9.451
9.314
9.314
36,508,868
-0.18(-1.90%)
Dec 11, 2014
9.426
9.625
9.339
9.494
48,825,700
+0.07(+0.79%)
Dec 10, 2014
9.587
9.587
9.413
9.420
39,603,068
-0.17(-1.75%)
Dec 09, 2014
9.351
9.587
9.165
9.587
37,386,456
+0.00(+0.00%)
Dec 08, 2014
9.743
9.786
9.556
9.587
41,061,600
-0.17(-1.72%)
Dec 05, 2014
9.879
9.879
9.712
9.755
47,800,160
-0.07(-0.70%)
Dec 04, 2014
9.941
9.960
9.786
9.823
37,585,760
-0.12(-1.25%)
Dec 03, 2014
9.867
10.02
9.867
9.948
60,449,624
+0.07(+0.69%)
Dec 02, 2014
9.854
9.910
9.699
9.879
51,989,392
+0.08(+0.82%)
Dec 01, 2014
9.805
9.873
9.755
9.799
48,305,592
+0.02(+0.25%)
Nov 28, 2014
9.724
9.774
9.612
9.774
29,967,788
+0.07(+0.77%)
Nov 26, 2014
9.724
9.699
9.699
9.699
32,193,492
-0.04(-0.45%)
Nov 25, 2014
9.780
9.842
9.699
9.743
51,857,212
+0.01(+0.06%)
Nov 24, 2014
9.637
9.749
9.631
9.736
52,779,540
+0.15(+1.56%)
Nov 21, 2014
9.718
9.724
9.550
9.587
41,216,524
-0.02(-0.19%)
Nov 20, 2014
9.550
9.724
9.494
9.606
34,056,212
+0.01(+0.13%)
Nov 19, 2014
9.618
9.618
9.482
9.594
36,413,848
-0.04(-0.39%)
Nov 18, 2014
9.755
9.786
9.475
9.631
70,247,520
-0.02(-0.26%)
Nov 17, 2014
9.538
9.693
9.444
9.656
74,821,856
+0.25(+2.64%)
Nov 14, 2014
9.326
9.485
9.311
9.407
59,698,388
+0.13(+1.41%)
Nov 13, 2014
9.140
9.426
9.134
9.277
80,927,880
+0.22(+2.40%)
Nov 12, 2014
8.898
9.090
8.860
9.059
58,289,748
+0.13(+1.46%)
Nov 11, 2014
8.730
8.966
8.699
8.929
56,827,864
+0.23(+2.64%)
Nov 10, 2014
8.817
8.823
8.668
8.699
58,496,436
-0.11(-1.20%)
Nov 07, 2014
8.835
8.867
8.780
8.804
48,692,496
-0.01(-0.14%)
Nov 06, 2014
8.649
8.833
8.649
8.817
58,627,508
+0.16(+1.79%)
Nov 05, 2014
8.717
8.730
8.618
8.662
41,909,556
-0.01(-0.07%)
Nov 04, 2014
8.662
8.699
8.612
8.668
31,687,876
-0.02(-0.29%)
Nov 03, 2014
8.761
8.804
8.662
8.693
50,775,372
-0.06(-0.71%)
Oct 31, 2014
8.780
8.792
8.724
8.755
59,995,564
+0.09(+1.00%)
Oct 30, 2014
8.624
8.677
8.500
8.668
41,049,396
+0.02(+0.29%)
Oct 29, 2014
8.786
8.811
8.550
8.643
50,306,916
-0.08(-0.89%)
Oct 28, 2014
8.554
8.721
8.536
8.721
59,776,744
+0.21(+2.46%)
Oct 27, 2014
8.542
8.487
8.487
8.511
99,762,048
+0.02(+0.29%)
Oct 24, 2014
8.875
8.893
8.406
8.487
149,294,176
-0.38(-4.31%)
Oct 23, 2014
8.807
8.924
8.794
8.868
49,366,424
+0.17(+1.91%)
Oct 22, 2014
8.801
8.825
8.671
8.702
39,429,084
-0.08(-0.91%)
Oct 21, 2014
8.782
8.791
8.684
8.782
48,589,996
+0.06(+0.64%)
Oct 20, 2014
8.647
8.677
8.613
8.727
30,788,826
+0.09(+1.07%)
Oct 17, 2014
8.745
8.776
8.604
8.634
51,226,048
+0.02(+0.29%)
Oct 16, 2014
8.246
8.659
8.228
8.610
67,191,400
+0.22(+2.64%)
Oct 15, 2014
8.370
8.480
8.166
8.388
75,494,360
-0.10(-1.16%)
Oct 14, 2014
8.376
8.647
8.339
8.487
70,463,840
+0.15(+1.77%)
Oct 13, 2014
8.487
8.548
8.326
8.339
61,189,732
-0.15(-1.81%)
Oct 10, 2014
8.443
8.573
8.345
8.493
66,702,900
-0.03(-0.36%)
Oct 09, 2014
8.751
8.758
8.499
8.523
51,567,472
-0.23(-2.60%)
Oct 08, 2014
8.665
8.770
8.388
8.751
81,696,744
+0.07(+0.78%)
Oct 07, 2014
8.911
8.911
8.671
8.684
69,563,688
-0.26(-2.89%)
Oct 06, 2014
9.028
9.051
8.930
8.942
38,886,272
-0.04(-0.48%)
Oct 03, 2014
9.028
9.047
8.930
8.985
61,990,728
+0.02(+0.21%)
Oct 02, 2014
8.985
9.035
8.893
8.967
61,357,432
-0.02(-0.21%)
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
.