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
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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
10.53
10.54
10.35
10.36
55,579,404
-0.27(-2.52%)
Jul 30, 2014
10.66
10.71
10.54
10.62
49,567,148
+0.01(+0.09%)
Jul 29, 2014
10.66
10.78
10.60
10.61
54,577,408
-0.04(-0.40%)
Jul 28, 2014
10.64
10.70
10.55
10.66
49,098,204
+0.01(+0.11%)
Jul 25, 2014
10.81
10.83
10.58
10.64
57,105,688
-0.13(-1.23%)
Jul 24, 2014
10.88
10.95
10.68
10.78
89,100,832
+0.04(+0.34%)
Jul 23, 2014
10.77
10.84
10.74
10.74
50,896,616
-0.02(-0.22%)
Jul 22, 2014
10.74
10.79
10.68
10.77
40,497,060
+0.07(+0.68%)
Jul 21, 2014
10.66
10.81
10.66
10.69
31,746,608
-0.01(-0.11%)
Jul 18, 2014
10.75
10.78
10.66
10.71
41,114,400
-0.01(-0.11%)
Jul 17, 2014
10.67
10.92
10.66
10.72
78,168,992
-0.04(-0.34%)
Jul 16, 2014
10.67
10.80
10.64
10.75
59,482,760
+0.16(+1.48%)
Jul 15, 2014
10.60
10.66
10.54
10.60
37,450,724
-0.01(-0.06%)
Jul 14, 2014
10.58
10.63
10.54
10.60
33,774,072
+0.05(+0.46%)
Jul 11, 2014
10.46
10.57
10.45
10.55
33,353,194
+0.10(+0.98%)
Jul 10, 2014
10.39
10.51
10.37
10.45
33,167,414
-0.08(-0.75%)
Jul 09, 2014
10.37
10.54
10.35
10.53
44,412,416
+0.19(+1.87%)
Jul 08, 2014
10.40
10.41
10.30
10.34
38,420,956
-0.13(-1.21%)
Jul 07, 2014
10.39
10.51
10.39
10.46
33,385,354
+0.00(+0.00%)
Jul 03, 2014
10.41
10.46
10.46
10.46
22,480,272
+0.06(+0.58%)
Jul 02, 2014
10.39
10.45
10.37
10.40
28,134,266
+0.01(+0.06%)
Jul 01, 2014
10.48
10.51
10.31
10.40
59,690,800
-0.02(-0.17%)
Jun 30, 2014
10.45
10.48
10.39
10.42
39,819,916
-0.02(-0.23%)
Jun 27, 2014
10.38
10.45
10.36
10.44
52,005,688
+0.05(+0.46%)
Jun 26, 2014
10.43
10.43
10.30
10.39
36,711,796
+0.00(+0.00%)
Jun 25, 2014
10.24
10.43
10.22
10.39
60,784,804
+0.14(+1.36%)
Jun 24, 2014
10.17
10.39
10.17
10.25
62,310,376
+0.05(+0.53%)
Jun 23, 2014
10.09
10.22
10.08
10.20
37,900,400
+0.13(+1.26%)
Jun 20, 2014
10.19
10.19
10.06
10.07
49,626,752
-0.07(-0.66%)
Jun 19, 2014
10.19
10.19
10.13
10.14
27,599,400
-0.03(-0.30%)
Jun 18, 2014
10.14
10.18
10.04
10.17
37,883,248
+0.02(+0.24%)
Jun 17, 2014
10.02
10.15
9.986
10.14
29,240,668
+0.10(+0.96%)
Jun 16, 2014
9.950
10.08
9.896
10.05
28,497,858
+0.04(+0.42%)
Jun 13, 2014
9.986
10.06
9.968
10.00
33,640,216
+0.02(+0.24%)
Jun 12, 2014
10.20
10.23
9.968
9.980
46,846,620
-0.23(-2.25%)
Jun 11, 2014
10.25
10.28
10.20
10.21
35,197,300
-0.07(-0.65%)
Jun 10, 2014
10.28
10.32
10.26
10.28
36,303,284
-0.04(-0.41%)
Jun 06, 2014
10.07
10.32
10.07
10.32
63,865,124
+0.24(+2.40%)
Jun 05, 2014
10.16
10.20
10.03
10.08
57,514,680
-0.07(-0.66%)
Jun 04, 2014
9.998
10.18
9.944
10.14
55,686,360
+0.15(+1.45%)
Jun 03, 2014
9.944
10.10
9.938
9.998
53,845,868
+0.07(+0.67%)
Jun 02, 2014
9.974
9.974
9.896
9.932
29,452,890
+0.00(+0.00%)
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%)
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
.