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
(NY:
GFR
)
7.220
-0.080 (-1.10%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024
7.390
7.390
7.144
7.220
110,707
-0.08(-1.10%)
Oct 17, 2024
7.350
7.380
7.280
7.300
104,356
+0.00(+0.00%)
Oct 16, 2024
7.570
7.570
7.260
7.300
212,592
-0.20(-2.67%)
Oct 15, 2024
7.920
7.920
7.490
7.500
107,955
-0.50(-6.25%)
Oct 14, 2024
8.000
8.160
7.990
8.000
79,659
+0.05(+0.63%)
Oct 11, 2024
7.990
7.990
7.880
7.950
90,644
+0.01(+0.13%)
Oct 10, 2024
7.960
8.040
7.830
7.940
100,049
+0.06(+0.76%)
Oct 09, 2024
7.920
7.920
7.815
7.880
65,579
-0.02(-0.25%)
Oct 08, 2024
7.920
7.928
7.810
7.900
138,813
+0.00(+0.00%)
Oct 07, 2024
7.610
7.900
7.560
7.900
651,817
+0.36(+4.77%)
Oct 04, 2024
7.670
7.670
7.460
7.540
181,870
-0.03(-0.40%)
Oct 03, 2024
7.550
7.600
7.500
7.570
183,863
+0.04(+0.53%)
Oct 02, 2024
7.500
7.550
7.420
7.530
115,732
+0.04(+0.53%)
Oct 01, 2024
7.330
7.545
7.330
7.490
224,012
+0.04(+0.54%)
Sep 30, 2024
7.500
7.510
7.370
7.450
47,001
+0.00(+0.00%)
Sep 27, 2024
7.410
7.560
7.330
7.450
96,373
+0.00(+0.00%)
Sep 26, 2024
7.540
7.550
7.250
7.450
344,661
-0.14(-1.84%)
Sep 25, 2024
7.630
7.630
7.350
7.590
219,396
-0.11(-1.43%)
Sep 24, 2024
7.640
7.800
7.587
7.700
179,605
+0.05(+0.65%)
Sep 23, 2024
7.550
7.665
7.540
7.650
223,195
+0.15(+2.00%)
Sep 20, 2024
7.560
7.670
7.460
7.500
359,144
-0.14(-1.83%)
Sep 19, 2024
7.520
7.650
7.480
7.640
335,779
+0.13(+1.73%)
Sep 18, 2024
7.580
7.580
7.360
7.510
120,442
-0.01(-0.13%)
Sep 17, 2024
7.360
7.850
7.350
7.520
152,401
+0.14(+1.90%)
Sep 16, 2024
6.400
7.600
6.370
7.380
626,456
+0.98(+15.31%)
Sep 13, 2024
6.550
6.660
6.390
6.400
104,114
-0.06(-0.93%)
Sep 12, 2024
6.450
6.550
6.410
6.460
167,673
+0.06(+0.94%)
Sep 11, 2024
6.630
6.630
5.960
6.400
305,284
-0.17(-2.59%)
Sep 10, 2024
6.690
6.790
6.412
6.570
42,652
-0.15(-2.23%)
Sep 09, 2024
6.810
6.860
6.700
6.720
15,065
-0.15(-2.18%)
Sep 06, 2024
7.100
7.100
6.850
6.870
28,085
-0.28(-3.92%)
Sep 05, 2024
7.130
7.230
6.975
7.150
108,831
-0.02(-0.28%)
Sep 04, 2024
7.300
7.300
7.120
7.170
14,522
-0.17(-2.32%)
Sep 03, 2024
7.240
7.450
6.810
7.340
56,334
-0.05(-0.68%)
Aug 30, 2024
7.260
7.450
7.250
7.390
21,402
-0.01(-0.14%)
Aug 29, 2024
7.270
7.440
7.270
7.400
9,680
+0.14(+1.93%)
Aug 28, 2024
7.170
7.260
7.120
7.260
7,940
+0.07(+0.97%)
Aug 27, 2024
7.440
7.440
7.130
7.190
12,389
-0.26(-3.49%)
Aug 26, 2024
7.450
7.490
7.310
7.450
26,843
+0.20(+2.76%)
Aug 23, 2024
6.950
7.330
6.950
7.250
47,413
+0.23(+3.28%)
Aug 22, 2024
7.000
7.060
6.960
7.020
12,910
-0.04(-0.57%)
Aug 21, 2024
7.130
7.140
6.750
7.060
48,449
+0.01(+0.14%)
Aug 20, 2024
7.230
7.230
7.000
7.050
31,961
-0.12(-1.67%)
Aug 19, 2024
7.030
7.270
6.980
7.170
58,265
+0.26(+3.76%)
Aug 16, 2024
6.700
6.985
6.620
6.910
155,600
+0.25(+3.75%)
Aug 15, 2024
6.640
6.860
6.540
6.660
283,261
+0.05(+0.76%)
Aug 14, 2024
6.730
6.730
6.540
6.610
37,915
-0.10(-1.49%)
Aug 13, 2024
6.730
6.775
6.690
6.710
20,270
-0.01(-0.15%)
Aug 12, 2024
6.540
6.730
6.470
6.720
39,672
+0.14(+2.13%)
Aug 09, 2024
6.560
6.720
6.540
6.580
9,383
-0.04(-0.60%)
Aug 08, 2024
6.400
6.670
6.400
6.620
169,692
+0.25(+3.92%)
Aug 07, 2024
6.500
6.550
6.360
6.370
24,654
-0.02(-0.31%)
Aug 06, 2024
6.310
6.450
6.140
6.390
187,586
+0.16(+2.57%)
Aug 05, 2024
6.610
6.610
6.170
6.230
79,686
-0.27(-4.15%)
Aug 02, 2024
6.650
6.695
6.350
6.500
94,027
-0.15(-2.26%)
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
.