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 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 29, 2016
8.511
8.694
8.505
8.545
88,527,224
-0.03(-0.39%)
Jul 28, 2016
8.626
8.680
8.403
8.579
210,580,480
-0.76(-8.16%)
Jul 27, 2016
9.355
9.443
9.281
9.342
51,280,908
-0.01(-0.14%)
Jul 26, 2016
9.267
9.369
9.240
9.355
42,174,932
+0.12(+1.32%)
Jul 25, 2016
9.254
9.314
9.187
9.234
39,289,780
-0.01(-0.07%)
Jul 22, 2016
9.294
9.300
9.154
9.240
37,645,124
-0.05(-0.57%)
Jul 21, 2016
9.260
9.374
9.254
9.294
61,064,580
+0.12(+1.31%)
Jul 20, 2016
9.087
9.200
9.053
9.174
33,832,740
+0.06(+0.66%)
Jul 19, 2016
9.053
9.160
9.013
9.114
39,214,456
+0.00(+0.00%)
Jul 18, 2016
9.053
9.134
8.960
9.114
33,768,640
+0.05(+0.59%)
Jul 15, 2016
9.100
9.127
9.033
9.060
29,275,898
-0.01(-0.15%)
Jul 14, 2016
9.060
9.147
9.047
9.073
47,515,580
+0.07(+0.82%)
Jul 13, 2016
9.007
9.020
8.887
9.000
40,110,052
+0.02(+0.22%)
Jul 12, 2016
8.933
9.040
8.933
8.980
46,909,048
+0.12(+1.36%)
Jul 11, 2016
8.793
8.900
8.766
8.860
42,875,264
+0.12(+1.37%)
Jul 08, 2016
8.606
8.793
8.513
8.740
68,815,352
+0.23(+2.67%)
Jul 07, 2016
8.392
8.573
8.392
8.513
50,134,356
+0.12(+1.43%)
Jul 06, 2016
8.226
8.399
8.152
8.392
52,551,324
+0.11(+1.37%)
Jul 05, 2016
8.392
8.406
8.219
8.279
45,295,044
-0.21(-2.52%)
Jul 01, 2016
8.599
8.493
8.493
8.493
67,501,224
+0.10(+1.19%)
Jun 30, 2016
8.386
8.392
8.185
8.392
67,373,416
+0.01(+0.16%)
Jun 29, 2016
8.339
8.399
8.252
8.379
47,831,204
+0.11(+1.29%)
Jun 28, 2016
8.292
8.306
8.152
8.272
60,863,304
+0.15(+1.89%)
Jun 27, 2016
8.299
8.299
8.014
8.119
79,105,344
-0.24(-2.88%)
Jun 24, 2016
8.539
8.616
8.312
8.359
145,114,960
-0.59(-6.57%)
Jun 23, 2016
8.873
8.953
8.867
8.947
36,719,516
+0.15(+1.67%)
Jun 22, 2016
8.833
8.887
8.780
8.800
30,953,530
-0.03(-0.30%)
Jun 21, 2016
8.973
8.973
8.800
8.826
55,000,844
-0.13(-1.49%)
Jun 20, 2016
8.940
9.047
8.940
8.960
44,433,972
+0.11(+1.21%)
Jun 17, 2016
8.786
8.947
8.780
8.853
55,963,996
+0.09(+1.07%)
Jun 16, 2016
8.633
8.773
8.579
8.760
39,810,244
+0.07(+0.85%)
Jun 15, 2016
8.619
8.786
8.599
8.686
38,686,756
+0.11(+1.32%)
Jun 14, 2016
8.673
8.726
8.519
8.573
45,747,092
-0.09(-1.08%)
Jun 13, 2016
8.726
8.766
8.653
8.666
31,067,716
-0.08(-0.92%)
Jun 10, 2016
8.793
8.846
8.713
8.746
41,013,032
-0.11(-1.21%)
Jun 09, 2016
8.853
8.880
8.773
8.853
29,766,196
-0.07(-0.75%)
Jun 08, 2016
8.980
9.007
8.913
8.920
27,080,830
-0.01(-0.15%)
Jun 07, 2016
8.833
8.980
8.800
8.933
41,422,560
+0.13(+1.52%)
Jun 06, 2016
8.733
8.820
8.706
8.800
38,325,964
+0.09(+1.07%)
Jun 03, 2016
8.773
8.773
8.613
8.706
59,687,140
-0.11(-1.29%)
Jun 02, 2016
8.740
8.893
8.710
8.820
62,328,844
+0.07(+0.76%)
Jun 01, 2016
8.967
8.973
8.660
8.753
87,187,368
-0.25(-2.82%)
May 31, 2016
9.007
9.053
8.947
9.007
39,085,844
+0.03(+0.30%)
May 27, 2016
9.000
8.980
8.980
8.980
25,856,464
-0.01(-0.07%)
May 26, 2016
9.073
9.134
8.927
8.987
27,510,076
-0.04(-0.44%)
May 25, 2016
8.900
9.080
8.900
9.027
39,294,876
+0.15(+1.73%)
May 24, 2016
8.786
8.880
8.786
8.873
29,526,516
+0.11(+1.22%)
May 23, 2016
8.773
8.813
8.753
8.766
24,313,946
-0.04(-0.45%)
May 20, 2016
8.780
8.853
8.766
8.806
29,154,120
+0.07(+0.76%)
May 19, 2016
8.746
8.810
8.693
8.740
36,121,428
-0.05(-0.53%)
May 18, 2016
8.760
8.907
8.713
8.786
35,211,780
+0.01(+0.15%)
May 17, 2016
8.773
8.887
8.726
8.773
51,162,880
-0.12(-1.35%)
May 16, 2016
8.826
8.930
8.820
8.893
31,845,566
+0.07(+0.76%)
May 13, 2016
8.907
9.027
8.793
8.826
41,161,544
-0.09(-0.97%)
May 12, 2016
8.947
8.993
8.793
8.913
37,120,512
+0.02(+0.23%)
May 11, 2016
8.973
9.040
8.880
8.893
30,299,270
-0.11(-1.26%)
May 10, 2016
8.933
9.027
8.933
9.007
35,322,480
+0.11(+1.28%)
May 09, 2016
8.960
9.013
8.867
8.893
32,352,474
-0.08(-0.89%)
May 06, 2016
8.853
9.000
8.840
8.973
34,874,840
+0.08(+0.90%)
May 05, 2016
8.913
8.963
8.826
8.893
35,701,232
+0.01(+0.08%)
May 04, 2016
8.873
8.933
8.773
8.887
43,274,732
-0.08(-0.89%)
May 03, 2016
9.013
9.047
8.780
8.967
68,277,136
-0.13(-1.40%)
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
.