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 (%)
Jun 30, 2014
10.58
10.61
10.52
10.54
39,342,076
-0.02(-0.23%)
Jun 27, 2014
10.51
10.57
10.48
10.57
51,381,620
+0.05(+0.46%)
Jun 26, 2014
10.56
10.56
10.43
10.52
36,271,256
+0.00(+0.00%)
Jun 25, 2014
10.36
10.55
10.35
10.52
60,055,392
+0.14(+1.35%)
Jun 24, 2014
10.30
10.52
10.29
10.38
61,562,652
+0.06(+0.53%)
Jun 23, 2014
10.21
10.35
10.20
10.32
37,445,596
+0.13(+1.26%)
Jun 20, 2014
10.32
10.32
10.18
10.19
49,031,232
-0.07(-0.66%)
Jun 19, 2014
10.32
10.32
10.25
10.26
27,268,208
-0.03(-0.30%)
Jun 18, 2014
10.27
10.30
10.17
10.29
37,428,648
+0.02(+0.24%)
Jun 17, 2014
10.14
10.27
10.11
10.27
28,889,780
+0.10(+0.96%)
Jun 16, 2014
10.07
10.20
10.02
10.17
28,155,884
+0.04(+0.42%)
Jun 13, 2014
10.11
10.18
10.09
10.13
33,236,536
+0.02(+0.24%)
Jun 12, 2014
10.33
10.35
10.09
10.10
46,284,464
-0.23(-2.25%)
Jun 11, 2014
10.38
10.40
10.32
10.33
34,774,932
-0.07(-0.65%)
Jun 10, 2014
10.40
10.44
10.39
10.40
35,867,648
-0.04(-0.41%)
Jun 06, 2014
10.19
10.44
10.19
10.44
63,098,748
+0.24(+2.40%)
Jun 05, 2014
10.29
10.33
10.15
10.20
56,824,508
-0.07(-0.66%)
Jun 04, 2014
10.12
10.30
10.06
10.27
55,018,124
+0.15(+1.45%)
Jun 03, 2014
10.06
10.22
10.06
10.12
53,199,720
+0.07(+0.67%)
Jun 02, 2014
10.10
10.10
10.02
10.05
29,099,456
+0.00(+0.00%)
May 30, 2014
10.03
10.11
10.01
10.05
37,720,880
-0.06(-0.60%)
May 29, 2014
10.03
10.13
10.01
10.11
69,709,624
+0.14(+1.41%)
May 28, 2014
9.888
10.00
9.875
9.973
37,743,940
+0.09(+0.93%)
May 27, 2014
9.839
9.906
9.813
9.881
34,253,180
+0.09(+0.87%)
May 23, 2014
9.729
9.796
9.796
9.796
27,808,764
+0.03(+0.34%)
May 22, 2014
9.692
9.802
9.692
9.762
21,078,394
+0.03(+0.35%)
May 21, 2014
9.674
9.771
9.661
9.729
28,926,184
+0.09(+0.89%)
May 20, 2014
9.722
9.741
9.625
9.643
33,140,026
-0.09(-0.94%)
May 19, 2014
9.612
9.747
9.612
9.735
28,211,536
+0.10(+1.02%)
May 16, 2014
9.600
9.698
9.515
9.637
41,930,036
+0.04(+0.45%)
May 15, 2014
9.625
9.631
9.508
9.594
44,437,856
-0.04(-0.38%)
May 14, 2014
9.692
9.716
9.631
9.631
24,487,190
-0.07(-0.69%)
May 13, 2014
9.692
9.722
9.631
9.698
26,957,114
+0.01(+0.13%)
May 12, 2014
9.667
9.722
9.649
9.686
27,718,428
+0.04(+0.44%)
May 09, 2014
9.619
9.722
9.619
9.643
41,166,876
-0.02(-0.25%)
May 08, 2014
9.502
9.753
9.484
9.667
60,166,308
+0.21(+2.26%)
May 07, 2014
9.557
9.557
9.435
9.453
52,480,012
-0.06(-0.64%)
May 06, 2014
9.625
9.637
9.496
9.515
37,189,992
-0.11(-1.14%)
May 05, 2014
9.667
9.704
9.606
9.625
41,069,084
-0.10(-1.01%)
May 02, 2014
9.753
9.771
9.661
9.722
36,277,416
-0.01(-0.06%)
May 01, 2014
9.875
9.906
9.692
9.729
50,098,904
-0.15(-1.49%)
Apr 30, 2014
9.802
9.894
9.735
9.875
43,290,300
+0.09(+0.97%)
Apr 29, 2014
9.708
9.799
9.653
9.781
44,525,212
+0.09(+0.94%)
Apr 28, 2014
9.671
9.738
9.556
9.690
54,030,468
+0.12(+1.20%)
Apr 25, 2014
9.592
9.647
9.532
9.574
88,793,656
-0.33(-3.31%)
Apr 24, 2014
9.957
9.975
9.829
9.902
45,032,396
+0.05(+0.55%)
Apr 23, 2014
9.756
9.902
9.756
9.847
32,466,902
+0.08(+0.81%)
Apr 22, 2014
9.683
9.817
9.665
9.768
30,921,854
+0.07(+0.75%)
Apr 21, 2014
9.714
9.756
9.647
9.696
40,929,644
-0.01(-0.13%)
Apr 17, 2014
9.702
9.708
9.708
9.708
29,103,166
-0.04(-0.44%)
Apr 16, 2014
9.671
9.750
9.647
9.750
35,939,872
+0.14(+1.45%)
Apr 15, 2014
9.568
9.635
9.501
9.611
47,074,388
+0.08(+0.89%)
Apr 14, 2014
9.544
9.568
9.423
9.526
33,320,560
+0.04(+0.45%)
Apr 11, 2014
9.586
9.659
9.465
9.483
64,834,340
+0.00(+0.00%)
Apr 10, 2014
9.647
9.653
9.459
9.483
50,655,016
-0.13(-1.33%)
Apr 09, 2014
9.708
9.759
9.556
9.611
60,169,256
-0.16(-1.61%)
Apr 08, 2014
9.702
9.805
9.659
9.768
43,962,028
+0.10(+1.00%)
Apr 07, 2014
9.756
9.811
9.623
9.671
46,226,696
-0.12(-1.18%)
Apr 04, 2014
10.01
10.01
9.774
9.787
50,310,120
-0.16(-1.59%)
Apr 03, 2014
9.987
10.01
9.914
9.944
42,964,244
-0.04(-0.43%)
Apr 02, 2014
9.859
10.01
9.799
9.987
65,520,348
+0.08(+0.86%)
Apr 01, 2014
9.508
9.984
9.508
9.902
139,914,352
+0.44(+4.62%)
Mar 31, 2014
9.465
9.483
9.392
9.465
44,259,120
+0.09(+0.97%)
Mar 28, 2014
9.295
9.453
9.289
9.374
60,347,716
+0.12(+1.31%)
Mar 27, 2014
9.253
9.332
9.204
9.253
46,309,600
+0.00(+0.00%)
Mar 26, 2014
9.332
9.368
9.241
9.253
40,095,332
-0.05(-0.52%)
Mar 25, 2014
9.356
9.380
9.277
9.301
40,206,568
-0.04(-0.39%)
Mar 24, 2014
9.392
9.429
9.283
9.338
44,328,008
-0.05(-0.52%)
Mar 21, 2014
9.544
9.550
9.374
9.386
52,351,252
-0.05(-0.51%)
Mar 20, 2014
9.374
9.435
9.326
9.435
34,725,776
+0.04(+0.45%)
Mar 19, 2014
9.410
9.435
9.313
9.392
40,103,520
-0.01(-0.06%)
Mar 18, 2014
9.277
9.447
9.271
9.398
46,466,968
+0.13(+1.37%)
Mar 17, 2014
9.210
9.301
9.198
9.271
44,054,820
+0.12(+1.33%)
Mar 14, 2014
9.210
9.253
9.137
9.150
44,406,984
-0.06(-0.66%)
Mar 13, 2014
9.380
9.380
9.162
9.210
56,501,256
-0.13(-1.43%)
Mar 12, 2014
9.247
9.356
9.192
9.344
51,215,868
+0.06(+0.65%)
Mar 11, 2014
9.398
9.417
9.204
9.283
57,006,900
-0.13(-1.35%)
Mar 10, 2014
9.404
9.489
9.374
9.410
50,237,524
-0.07(-0.70%)
Mar 07, 2014
9.538
9.586
9.429
9.477
39,104,756
-0.03(-0.32%)
Mar 06, 2014
9.538
9.605
9.501
9.508
43,826,104
+0.02(+0.26%)
Mar 05, 2014
9.332
9.508
9.319
9.483
54,146,444
+0.16(+1.69%)
Mar 04, 2014
9.301
9.338
9.262
9.326
54,499,420
+0.10(+1.12%)
Mar 03, 2014
9.222
9.295
9.119
9.222
70,550,384
-0.12(-1.23%)
Feb 28, 2014
9.301
9.350
9.241
9.338
58,827,320
+0.00(+0.00%)
Feb 27, 2014
9.235
9.362
9.198
9.338
42,399,196
+0.08(+0.85%)
Feb 26, 2014
9.186
9.377
9.143
9.259
57,159,552
+0.07(+0.73%)
Feb 25, 2014
9.228
9.277
9.168
9.192
43,503,972
-0.02(-0.20%)
Feb 24, 2014
9.194
9.319
9.174
9.210
50,121,360
+0.01(+0.13%)
Feb 21, 2014
9.265
9.289
9.168
9.198
49,593,096
-0.07(-0.72%)
Feb 20, 2014
9.265
9.283
9.192
9.265
33,997,540
+0.01(+0.13%)
Feb 19, 2014
9.289
9.398
9.228
9.253
43,275,212
-0.08(-0.91%)
Feb 18, 2014
9.332
9.374
9.271
9.338
53,007,108
+0.09(+0.98%)
Feb 14, 2014
9.174
9.247
9.247
9.247
56,502,784
+0.10(+1.06%)
Feb 13, 2014
9.040
9.156
9.028
9.150
44,503,380
+0.05(+0.53%)
Feb 12, 2014
9.156
9.174
9.095
9.101
50,296,184
+0.02(+0.27%)
Feb 11, 2014
9.046
9.107
8.992
9.077
71,659,536
+0.07(+0.81%)
Feb 10, 2014
9.131
9.137
8.968
9.004
59,674,300
-0.08(-0.87%)
Feb 07, 2014
9.065
9.180
9.065
9.083
63,701,544
+0.07(+0.81%)
Feb 06, 2014
8.840
9.010
8.816
9.010
78,324,352
+0.07(+0.81%)
Feb 05, 2014
9.059
9.059
8.798
8.937
74,932,840
-0.08(-0.94%)
Feb 04, 2014
8.840
9.059
8.767
9.022
91,265,088
+0.19(+2.20%)
Feb 03, 2014
9.101
9.101
8.737
8.828
152,304,784
-0.25(-2.74%)
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%)
Nov 01, 2013
10.38
10.38
10.09
10.17
87,210,656
-0.13(-1.29%)
Oct 31, 2013
10.41
10.43
10.29
10.30
64,183,272
-0.14(-1.33%)
Oct 30, 2013
10.61
10.62
10.38
10.44
65,988,312
-0.10(-0.97%)
Oct 29, 2013
10.52
10.55
10.42
10.54
61,556,132
+0.02(+0.23%)
Oct 28, 2013
10.57
10.61
10.49
10.52
61,979,696
-0.02(-0.17%)
Oct 25, 2013
10.68
10.68
10.43
10.53
79,392,400
-0.10(-0.90%)
Oct 24, 2013
10.78
10.78
10.56
10.63
119,058,408
+0.14(+1.37%)
Oct 23, 2013
10.57
10.60
10.41
10.49
75,681,104
-0.05(-0.45%)
Oct 22, 2013
10.50
10.58
10.44
10.53
50,129,564
+0.06(+0.57%)
Oct 21, 2013
10.53
10.53
10.42
10.47
36,961,072
-0.02(-0.17%)
Oct 18, 2013
10.49
10.50
10.43
10.49
38,466,908
+0.04(+0.40%)
Oct 17, 2013
10.32
10.47
10.32
10.45
44,847,472
+0.10(+0.98%)
Oct 16, 2013
10.22
10.35
10.19
10.35
55,158,756
+0.19(+1.89%)
Oct 15, 2013
10.28
10.30
10.14
10.16
65,478,588
-0.13(-1.22%)
Oct 14, 2013
10.13
10.32
10.13
10.28
52,004,228
+0.04(+0.41%)
Oct 11, 2013
10.19
10.25
10.10
10.24
51,486,372
+0.11(+1.06%)
Oct 10, 2013
10.10
10.17
10.07
10.13
78,253,272
+0.19(+1.87%)
Oct 09, 2013
9.881
10.02
9.785
9.947
84,906,160
+0.07(+0.73%)
Oct 08, 2013
10.07
10.08
9.845
9.875
75,774,864
-0.19(-1.84%)
Oct 07, 2013
10.09
10.14
10.06
10.06
50,526,576
-0.17(-1.64%)
Oct 04, 2013
10.16
10.26
10.14
10.23
41,766,960
+0.08(+0.83%)
Oct 03, 2013
10.24
10.28
10.03
10.14
61,125,260
-0.16(-1.51%)
Oct 02, 2013
10.23
10.31
10.14
10.30
49,191,172
+0.01(+0.12%)
Oct 01, 2013
10.13
10.38
10.13
10.29
69,682,720
+0.19(+1.90%)
Sep 30, 2013
10.04
10.18
9.989
10.10
60,932,656
-0.11(-1.06%)
Sep 27, 2013
10.28
10.29
10.17
10.20
56,849,876
-0.13(-1.27%)
Sep 26, 2013
10.33
10.40
10.25
10.34
53,944,128
+0.05(+0.47%)
Sep 25, 2013
10.32
10.41
10.28
10.29
52,839,188
-0.04(-0.41%)
Sep 24, 2013
10.31
10.41
10.22
10.33
55,920,684
+0.04(+0.35%)
Sep 23, 2013
10.34
10.38
10.16
10.29
71,291,504
-0.11(-1.09%)
Sep 20, 2013
10.60
10.60
10.35
10.41
80,138,016
-0.16(-1.53%)
Sep 19, 2013
10.62
10.64
10.48
10.57
51,285,924
+0.02(+0.20%)
Sep 18, 2013
10.39
10.64
10.38
10.55
75,336,896
+0.11(+1.06%)
Sep 17, 2013
10.38
10.44
10.35
10.44
38,676,748
+0.05(+0.52%)
Sep 16, 2013
10.52
10.53
10.35
10.38
45,193,308
+0.00(+0.00%)
Sep 13, 2013
10.44
10.47
10.34
10.38
36,059,636
-0.02(-0.23%)
Sep 12, 2013
10.50
10.51
10.36
10.41
44,813,740
-0.09(-0.86%)
Sep 11, 2013
10.47
10.52
10.41
10.50
54,937,960
-0.01(-0.06%)
Sep 10, 2013
10.47
10.58
10.40
10.50
76,526,104
+0.14(+1.39%)
Sep 09, 2013
10.24
10.42
10.23
10.36
63,915,252
+0.19(+1.82%)
Sep 06, 2013
10.37
10.38
10.07
10.17
103,165,240
-0.18(-1.73%)
Sep 05, 2013
10.23
10.38
10.19
10.35
93,183,744
+0.23(+2.31%)
Sep 04, 2013
9.803
10.19
9.797
10.12
115,817,888
+0.34(+3.49%)
Sep 03, 2013
9.827
9.899
9.702
9.779
54,686,172
+0.09(+0.93%)
Aug 30, 2013
9.923
9.929
9.648
9.690
67,320,112
-0.19(-1.88%)
Aug 29, 2013
9.702
9.971
9.666
9.875
79,253,032
+0.29(+3.00%)
Aug 28, 2013
9.492
9.666
9.402
9.588
61,860,836
+0.08(+0.88%)
Aug 27, 2013
9.672
9.684
9.486
9.504
73,441,440
-0.32(-3.23%)
Aug 26, 2013
9.839
9.947
9.803
9.821
41,371,980
-0.02(-0.24%)
Aug 23, 2013
9.857
9.887
9.785
9.845
36,003,688
+0.02(+0.24%)
Aug 22, 2013
9.749
9.869
9.726
9.821
27,497,956
+0.10(+0.98%)
Aug 21, 2013
9.761
9.827
9.642
9.726
58,316,536
-0.04(-0.37%)
Aug 20, 2013
9.612
9.791
9.468
9.761
71,142,904
+0.11(+1.18%)
Aug 19, 2013
9.749
9.761
9.642
9.648
46,706,776
-0.11(-1.10%)
Aug 16, 2013
9.845
9.935
9.737
9.755
50,923,444
-0.08(-0.79%)
Aug 15, 2013
10.00
10.01
9.708
9.833
93,226,608
-0.28(-2.72%)
Aug 14, 2013
10.20
10.21
10.08
10.11
48,793,004
-0.10(-1.00%)
Aug 13, 2013
10.26
10.30
10.15
10.21
37,305,892
-0.01(-0.06%)
Aug 12, 2013
10.12
10.26
10.11
10.22
38,569,876
+0.03(+0.29%)
Aug 09, 2013
10.14
10.24
10.14
10.19
42,842,156
+0.02(+0.24%)
Aug 08, 2013
10.14
10.19
10.10
10.16
44,423,116
+0.13(+1.25%)
Aug 07, 2013
10.14
10.15
10.01
10.04
55,197,604
-0.16(-1.53%)
Aug 06, 2013
10.28
10.31
10.17
10.19
47,896,644
-0.10(-0.93%)
Aug 05, 2013
10.44
10.47
10.24
10.29
89,881,776
-0.19(-1.77%)
Aug 02, 2013
10.26
10.47
10.25
10.47
53,859,976
+0.19(+1.80%)
Aug 01, 2013
10.20
10.30
10.14
10.29
66,013,304
+0.19(+1.84%)
Jul 31, 2013
10.23
10.26
10.08
10.10
70,358,480
-0.06(-0.59%)
Jul 30, 2013
10.23
10.26
10.15
10.16
43,442,892
+0.00(+0.00%)
Jul 29, 2013
10.16
10.23
10.14
10.16
46,762,900
+0.04(+0.35%)
Jul 26, 2013
10.07
10.19
10.06
10.13
51,019,696
+0.04(+0.35%)
Jul 25, 2013
10.27
10.28
10.04
10.09
86,586,992
-0.24(-2.36%)
Jul 24, 2013
10.40
10.52
10.26
10.33
132,101,840
+0.26(+2.54%)
Jul 23, 2013
10.21
10.22
10.01
10.08
58,741,152
-0.06(-0.59%)
Jul 22, 2013
10.02
10.14
9.972
10.14
48,272,976
+0.17(+1.67%)
Jul 19, 2013
10.05
10.05
9.907
9.972
49,738,584
-0.10(-1.00%)
Jul 18, 2013
10.01
10.10
9.984
10.07
41,305,664
+0.09(+0.90%)
Jul 17, 2013
9.901
10.01
9.889
9.983
46,839,116
+0.11(+1.08%)
Jul 16, 2013
10.09
10.09
9.764
9.877
106,334,304
-0.31(-3.04%)
Jul 15, 2013
10.26
10.29
10.17
10.19
44,756,132
+0.01(+0.06%)
Jul 12, 2013
10.10
10.18
10.10
10.18
45,893,384
+0.08(+0.77%)
Jul 11, 2013
10.09
10.11
10.03
10.10
58,136,044
+0.15(+1.55%)
Jul 10, 2013
9.972
10.04
9.907
9.948
64,227,640
-0.07(-0.71%)
Jul 09, 2013
10.03
10.08
9.948
10.02
56,746,860
+0.02(+0.18%)
Jul 08, 2013
10.03
10.07
9.966
10.00
70,590,264
+0.07(+0.66%)
Jul 05, 2013
9.835
9.960
9.805
9.936
75,181,704
+0.16(+1.64%)
Jul 03, 2013
9.609
9.788
9.603
9.776
64,059,172
+0.15(+1.55%)
Jul 02, 2013
9.377
9.645
9.335
9.627
118,065,872
+0.26(+2.80%)
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
.