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, 2015
9.612
9.618
9.441
9.510
44,994,848
-0.01(-0.07%)
Jun 29, 2015
9.650
9.691
9.450
9.517
60,158,376
-0.24(-2.47%)
Jun 26, 2015
9.776
9.814
9.726
9.757
32,241,444
-0.03(-0.26%)
Jun 25, 2015
9.833
9.859
9.751
9.783
37,762,776
-0.04(-0.39%)
Jun 24, 2015
9.821
9.922
9.770
9.821
55,864,480
+0.13(+1.37%)
Jun 23, 2015
9.650
9.764
9.643
9.688
33,408,696
+0.10(+1.06%)
Jun 22, 2015
9.593
9.662
9.567
9.586
29,771,702
+0.01(+0.13%)
Jun 19, 2015
9.561
9.662
9.542
9.574
38,944,200
-0.02(-0.20%)
Jun 18, 2015
9.523
9.656
9.504
9.593
33,712,124
+0.08(+0.80%)
Jun 17, 2015
9.510
9.555
9.415
9.517
40,779,280
+0.01(+0.13%)
Jun 16, 2015
9.510
9.529
9.460
9.504
36,825,932
-0.03(-0.33%)
Jun 15, 2015
9.542
9.574
9.485
9.536
37,597,624
-0.11(-1.18%)
Jun 12, 2015
9.631
9.726
9.631
9.650
31,324,528
-0.03(-0.33%)
Jun 11, 2015
9.574
9.726
9.574
9.681
42,907,420
+0.16(+1.66%)
Jun 10, 2015
9.510
9.555
9.472
9.523
33,082,492
+0.10(+1.01%)
Jun 09, 2015
9.453
9.510
9.399
9.428
32,277,732
-0.01(-0.13%)
Jun 08, 2015
9.396
9.510
9.377
9.441
47,717,940
+0.08(+0.81%)
Jun 05, 2015
9.517
9.517
9.365
9.365
70,607,448
-0.17(-1.79%)
Jun 04, 2015
9.586
9.612
9.510
9.536
36,973,348
-0.10(-0.99%)
Jun 03, 2015
9.688
9.707
9.583
9.631
38,370,464
-0.04(-0.39%)
Jun 02, 2015
9.783
9.821
9.637
9.669
55,186,552
-0.06(-0.65%)
Jun 01, 2015
9.713
9.789
9.624
9.732
42,114,220
+0.12(+1.25%)
May 29, 2015
9.700
9.757
9.605
9.612
30,082,620
-0.08(-0.78%)
May 28, 2015
9.681
9.716
9.656
9.688
22,027,222
-0.02(-0.20%)
May 27, 2015
9.650
9.738
9.631
9.707
29,614,290
+0.08(+0.86%)
May 26, 2015
9.675
9.719
9.599
9.624
39,438,024
-0.05(-0.52%)
May 22, 2015
9.821
9.675
9.675
9.675
39,134,724
-0.15(-1.55%)
May 21, 2015
9.681
9.852
9.669
9.827
37,817,724
+0.13(+1.37%)
May 20, 2015
9.846
9.859
9.666
9.694
35,327,872
-0.13(-1.29%)
May 19, 2015
9.878
9.891
9.786
9.821
23,903,474
-0.05(-0.51%)
May 18, 2015
9.802
9.910
9.789
9.871
30,763,726
+0.06(+0.65%)
May 15, 2015
9.675
9.814
9.675
9.808
29,889,008
+0.13(+1.38%)
May 14, 2015
9.821
9.846
9.631
9.675
45,433,508
-0.09(-0.91%)
May 13, 2015
9.846
9.897
9.738
9.764
32,949,860
-0.10(-0.96%)
May 12, 2015
9.878
9.913
9.821
9.859
27,882,360
-0.06(-0.58%)
May 11, 2015
9.916
10.03
9.910
9.916
27,211,466
-0.01(-0.13%)
May 08, 2015
9.897
9.954
9.878
9.929
33,675,500
+0.10(+1.03%)
May 07, 2015
9.795
9.859
9.593
9.827
42,608,248
+0.02(+0.19%)
May 06, 2015
9.891
9.922
9.757
9.808
41,636,380
-0.03(-0.32%)
May 05, 2015
9.992
10.02
9.833
9.840
50,884,532
-0.16(-1.58%)
May 04, 2015
10.02
10.06
9.979
9.998
23,798,340
-0.02(-0.19%)
May 01, 2015
10.07
10.10
9.948
10.02
32,516,104
+0.01(+0.06%)
Apr 30, 2015
10.12
10.16
9.973
10.01
47,772,580
-0.14(-1.37%)
Apr 29, 2015
10.05
10.20
10.02
10.15
55,438,440
+0.07(+0.69%)
Apr 28, 2015
9.999
10.09
9.899
10.08
90,186,760
+0.10(+1.01%)
Apr 27, 2015
9.930
10.04
9.899
9.980
55,476,604
+0.08(+0.82%)
Apr 24, 2015
9.873
9.961
9.855
9.899
32,330,556
+0.01(+0.06%)
Apr 23, 2015
9.943
9.980
9.855
9.892
45,335,512
-0.09(-0.94%)
Apr 22, 2015
9.936
9.999
9.867
9.986
32,357,536
+0.06(+0.57%)
Apr 21, 2015
9.993
10.03
9.892
9.930
29,481,258
-0.06(-0.57%)
Apr 20, 2015
9.974
9.993
9.930
9.986
24,286,098
+0.09(+0.95%)
Apr 17, 2015
9.968
9.968
9.861
9.892
51,218,468
-0.11(-1.13%)
Apr 16, 2015
10.07
10.10
9.999
10.01
37,430,096
-0.08(-0.81%)
Apr 15, 2015
10.05
10.09
10.04
10.09
40,631,164
+0.06(+0.63%)
Apr 14, 2015
9.980
10.07
9.974
10.02
34,642,980
+0.06(+0.63%)
Apr 13, 2015
10.04
10.09
9.961
9.961
35,875,728
-0.10(-1.00%)
Apr 10, 2015
10.02
10.07
10.01
10.06
28,131,612
+0.05(+0.50%)
Apr 09, 2015
10.04
10.09
9.968
10.01
37,359,420
-0.02(-0.19%)
Apr 08, 2015
10.02
10.10
10.01
10.03
40,063,216
+0.05(+0.50%)
Apr 07, 2015
10.01
10.02
9.905
9.980
42,403,580
-0.06(-0.62%)
Apr 06, 2015
10.01
10.11
9.980
10.04
29,507,440
-0.02(-0.19%)
Apr 02, 2015
9.999
10.06
10.06
10.06
25,371,720
+0.08(+0.75%)
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
.