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 (%)
Jun 28, 2013
9.258
9.312
9.187
9.204
75,751,608
-0.11(-1.15%)
Jun 27, 2013
9.181
9.341
9.157
9.312
60,181,312
+0.21(+2.35%)
Jun 26, 2013
9.020
9.109
8.981
9.097
66,549,836
+0.19(+2.14%)
Jun 25, 2013
8.836
8.925
8.830
8.907
57,175,756
+0.18(+2.05%)
Jun 24, 2013
8.728
8.824
8.508
8.728
98,484,408
-0.20(-2.20%)
Jun 21, 2013
8.937
8.958
8.681
8.925
81,088,808
+0.11(+1.21%)
Jun 20, 2013
9.038
9.091
8.776
8.818
96,278,640
-0.30(-3.26%)
Jun 19, 2013
9.282
9.294
9.109
9.115
60,480,172
-0.20(-2.11%)
Jun 18, 2013
9.246
9.347
9.187
9.312
43,614,600
+0.06(+0.64%)
Jun 17, 2013
9.240
9.353
9.187
9.252
52,698,928
+0.11(+1.17%)
Jun 14, 2013
9.234
9.264
9.133
9.145
45,696,588
-0.12(-1.35%)
Jun 13, 2013
9.109
9.281
9.032
9.270
57,656,356
+0.12(+1.37%)
Jun 12, 2013
9.300
9.347
9.109
9.145
60,852,144
-0.08(-0.90%)
Jun 11, 2013
9.234
9.329
9.163
9.228
59,422,300
-0.12(-1.27%)
Jun 10, 2013
9.437
9.460
9.282
9.347
49,707,456
-0.01(-0.13%)
Jun 07, 2013
9.270
9.377
9.199
9.359
62,367,224
+0.17(+1.88%)
Jun 06, 2013
9.074
9.210
8.961
9.187
92,087,104
+0.11(+1.25%)
Jun 05, 2013
9.341
9.347
9.032
9.074
108,889,904
-0.32(-3.36%)
Jun 04, 2013
9.508
9.573
9.300
9.389
84,455,600
-0.07(-0.69%)
Jun 03, 2013
9.478
9.567
9.228
9.454
99,154,760
+0.12(+1.34%)
May 31, 2013
9.448
9.544
9.329
9.329
87,596,520
-0.13(-1.38%)
May 30, 2013
9.377
9.532
9.365
9.460
103,799,896
+0.16(+1.73%)
May 29, 2013
9.085
9.353
9.068
9.300
109,487,384
+0.21(+2.29%)
May 28, 2013
9.056
9.133
8.984
9.091
99,542,320
+0.29(+3.31%)
May 24, 2013
8.752
8.853
8.723
8.800
42,507,740
-0.01(-0.14%)
May 23, 2013
8.627
8.889
8.550
8.812
82,563,840
-0.10(-1.07%)
May 22, 2013
8.972
9.115
8.842
8.907
112,816,880
+0.01(+0.13%)
May 21, 2013
8.966
9.056
8.776
8.895
103,907,568
-0.06(-0.66%)
May 20, 2013
8.931
9.062
8.925
8.955
58,118,692
-0.02(-0.20%)
May 17, 2013
8.800
9.014
8.776
8.972
100,419,024
+0.26(+3.01%)
May 16, 2013
8.788
8.836
8.687
8.711
68,781,480
-0.02(-0.20%)
May 15, 2013
8.496
8.788
8.490
8.728
95,539,096
+0.39(+4.71%)
May 13, 2013
8.389
8.401
8.282
8.336
38,249,520
-0.06(-0.71%)
May 10, 2013
8.455
8.467
8.342
8.395
51,912,768
-0.05(-0.63%)
May 09, 2013
8.443
8.485
8.425
8.449
51,375,672
-0.01(-0.07%)
May 08, 2013
8.419
8.473
8.389
8.455
56,014,704
+0.01(+0.14%)
May 07, 2013
8.449
8.479
8.383
8.443
70,707,840
+0.06(+0.71%)
May 06, 2013
8.247
8.419
8.229
8.383
90,439,184
+0.15(+1.88%)
May 03, 2013
8.080
8.229
7.979
8.229
77,203,448
+0.25(+3.13%)
May 02, 2013
8.056
8.062
7.961
7.979
57,081,800
+0.02(+0.22%)
May 01, 2013
8.116
8.199
7.943
7.961
66,126,964
-0.14(-1.69%)
Apr 30, 2013
8.068
8.116
7.986
8.098
42,062,908
+0.03(+0.37%)
Apr 29, 2013
8.110
8.127
8.015
8.068
34,985,520
-0.01(-0.07%)
Apr 26, 2013
7.986
8.127
7.956
8.074
74,186,008
+0.12(+1.48%)
Apr 25, 2013
7.915
8.008
7.885
7.956
71,145,072
+0.08(+1.05%)
Apr 24, 2013
7.962
7.997
7.749
7.873
77,920,744
-0.02(-0.22%)
Apr 23, 2013
7.749
7.944
7.743
7.891
67,740,736
+0.18(+2.30%)
Apr 22, 2013
7.661
7.726
7.560
7.714
44,160,708
+0.08(+1.01%)
Apr 19, 2013
7.608
7.661
7.531
7.637
45,665,352
+0.11(+1.41%)
Apr 18, 2013
7.643
7.667
7.472
7.531
59,046,048
-0.10(-1.35%)
Apr 17, 2013
7.661
7.708
7.559
7.634
75,457,128
-0.12(-1.49%)
Apr 16, 2013
7.779
7.820
7.675
7.749
61,521,624
+0.10(+1.31%)
Apr 15, 2013
7.891
7.950
7.625
7.649
94,562,304
-0.34(-4.29%)
Apr 12, 2013
7.932
8.003
7.832
7.991
64,261,980
-0.01(-0.15%)
Apr 11, 2013
7.767
8.021
7.755
8.003
87,152,680
+0.25(+3.28%)
Apr 10, 2013
7.602
7.755
7.572
7.749
52,638,372
+0.19(+2.50%)
Apr 09, 2013
7.590
7.655
7.531
7.560
50,465,836
+0.01(+0.16%)
Apr 08, 2013
7.354
7.578
7.324
7.548
40,436,972
+0.20(+2.73%)
Apr 05, 2013
7.342
7.383
7.176
7.348
72,142,184
-0.12(-1.66%)
Apr 04, 2013
7.489
7.548
7.351
7.472
50,459,680
-0.02(-0.24%)
Apr 03, 2013
7.708
7.708
7.436
7.489
76,504,896
-0.19(-2.54%)
Apr 02, 2013
7.678
7.791
7.655
7.684
59,577,284
+0.06(+0.85%)
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
.