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 (%)
Nov 28, 2014
9.607
9.656
9.497
9.656
30,331,770
+0.07(+0.77%)
Nov 26, 2014
9.607
9.583
9.583
9.583
32,584,508
-0.04(-0.45%)
Nov 25, 2014
9.663
9.724
9.583
9.626
52,487,060
+0.01(+0.06%)
Nov 24, 2014
9.521
9.632
9.515
9.620
53,420,588
+0.15(+1.56%)
Nov 21, 2014
9.601
9.607
9.435
9.472
41,717,128
-0.02(-0.19%)
Nov 20, 2014
9.435
9.607
9.380
9.491
34,469,852
+0.01(+0.13%)
Nov 19, 2014
9.503
9.503
9.368
9.478
36,856,120
-0.04(-0.39%)
Nov 18, 2014
9.638
9.669
9.362
9.515
71,100,728
-0.02(-0.26%)
Nov 17, 2014
9.423
9.577
9.331
9.540
75,730,624
+0.25(+2.64%)
Nov 14, 2014
9.214
9.371
9.199
9.294
60,423,468
+0.13(+1.41%)
Nov 13, 2014
9.030
9.313
9.024
9.165
81,910,808
+0.21(+2.40%)
Nov 12, 2014
8.791
8.981
8.754
8.950
58,997,720
+0.13(+1.46%)
Nov 11, 2014
8.625
8.858
8.594
8.822
57,518,080
+0.23(+2.64%)
Nov 10, 2014
8.711
8.717
8.564
8.594
59,206,920
-0.10(-1.20%)
Nov 07, 2014
8.729
8.760
8.674
8.699
49,283,904
-0.01(-0.14%)
Nov 06, 2014
8.545
8.727
8.545
8.711
59,339,580
+0.15(+1.79%)
Nov 05, 2014
8.613
8.625
8.515
8.558
42,418,580
-0.01(-0.07%)
Nov 04, 2014
8.558
8.594
8.508
8.564
32,072,748
-0.02(-0.29%)
Nov 03, 2014
8.656
8.699
8.558
8.588
51,392,076
-0.06(-0.71%)
Oct 31, 2014
8.674
8.687
8.619
8.650
60,724,256
+0.09(+1.00%)
Oct 30, 2014
8.521
8.573
8.398
8.564
41,547,972
+0.02(+0.29%)
Oct 29, 2014
8.680
8.705
8.447
8.539
50,917,932
-0.08(-0.89%)
Oct 28, 2014
8.452
8.616
8.433
8.616
60,502,780
+0.21(+2.46%)
Oct 27, 2014
8.439
8.385
8.385
8.409
100,973,736
+0.02(+0.29%)
Oct 24, 2014
8.768
8.786
8.306
8.385
151,107,472
-0.38(-4.31%)
Oct 23, 2014
8.701
8.817
8.689
8.762
49,966,016
+0.16(+1.91%)
Oct 22, 2014
8.695
8.719
8.567
8.598
39,907,984
-0.08(-0.91%)
Oct 21, 2014
8.677
8.686
8.579
8.677
49,180,160
+0.05(+0.64%)
Oct 20, 2014
8.543
8.573
8.509
8.622
31,162,782
+0.09(+1.07%)
Oct 17, 2014
8.640
8.671
8.500
8.531
51,848,228
+0.02(+0.29%)
Oct 16, 2014
8.147
8.555
8.129
8.506
68,007,488
+0.22(+2.64%)
Oct 15, 2014
8.269
8.379
8.068
8.287
76,411,304
-0.10(-1.16%)
Oct 14, 2014
8.275
8.543
8.239
8.385
71,319,680
+0.15(+1.77%)
Oct 13, 2014
8.385
8.446
8.226
8.239
61,932,932
-0.15(-1.81%)
Oct 10, 2014
8.342
8.470
8.245
8.391
67,513,056
-0.03(-0.36%)
Oct 09, 2014
8.646
8.652
8.397
8.421
52,193,800
-0.23(-2.60%)
Oct 08, 2014
8.561
8.665
8.287
8.646
82,689,016
+0.07(+0.78%)
Oct 07, 2014
8.805
8.805
8.567
8.579
70,408,592
-0.26(-2.89%)
Oct 06, 2014
8.920
8.942
8.823
8.835
39,358,576
-0.04(-0.48%)
Oct 03, 2014
8.920
8.938
8.823
8.878
62,743,656
+0.02(+0.21%)
Oct 02, 2014
8.878
8.926
8.786
8.859
62,102,668
-0.02(-0.21%)
Oct 01, 2014
8.987
9.024
8.859
8.878
91,936,368
-0.12(-1.35%)
Sep 30, 2014
9.133
9.218
8.817
8.999
189,063,328
-0.19(-2.12%)
Sep 29, 2014
9.827
9.979
9.024
9.194
136,222,672
-0.74(-7.47%)
Sep 26, 2014
9.875
9.936
9.845
9.936
33,579,592
+0.08(+0.80%)
Sep 25, 2014
9.979
9.979
9.839
9.857
31,315,480
-0.13(-1.28%)
Sep 24, 2014
9.882
10.01
9.882
9.985
36,172,420
+0.15(+1.48%)
Sep 23, 2014
9.924
9.948
9.823
9.839
46,474,848
-0.12(-1.16%)
Sep 22, 2014
10.09
10.11
9.942
9.955
39,114,832
-0.18(-1.74%)
Sep 19, 2014
10.15
10.19
10.09
10.13
57,535,524
+0.04(+0.42%)
Sep 18, 2014
10.06
10.13
10.04
10.09
31,962,452
+0.03(+0.30%)
Sep 17, 2014
10.09
10.16
10.05
10.06
41,680,080
+0.01(+0.06%)
Sep 16, 2014
9.967
10.06
9.833
10.05
39,068,524
+0.03(+0.30%)
Sep 15, 2014
10.08
10.11
9.991
10.02
38,924,652
-0.07(-0.72%)
Sep 12, 2014
10.12
10.15
10.04
10.09
27,138,194
-0.04(-0.42%)
Sep 11, 2014
10.09
10.14
10.05
10.14
24,105,080
+0.02(+0.18%)
Sep 10, 2014
10.13
10.17
10.11
10.12
27,351,972
+0.00(+0.00%)
Sep 09, 2014
10.22
10.23
10.09
10.12
43,806,208
-0.10(-1.01%)
Sep 08, 2014
10.19
10.26
10.17
10.22
78,171,872
-0.21(-1.98%)
Sep 05, 2014
10.53
10.53
10.31
10.43
48,978,220
-0.08(-0.75%)
Sep 04, 2014
10.62
10.72
10.46
10.51
34,072,388
-0.12(-1.14%)
Sep 03, 2014
10.78
10.87
10.61
10.63
42,274,868
-0.08(-0.74%)
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
.