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
)
12.03
-0.16 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2020
7.366
7.416
7.332
7.399
71,299,208
-0.02(-0.23%)
Jan 30, 2020
7.391
7.416
7.324
7.416
51,031,848
-0.02(-0.23%)
Jan 29, 2020
7.424
7.508
7.416
7.433
70,396,800
+0.03(+0.45%)
Jan 28, 2020
7.374
7.424
7.308
7.399
103,176,608
+0.07(+0.90%)
Jan 27, 2020
7.325
7.391
7.242
7.333
73,650,128
-0.09(-1.22%)
Jan 24, 2020
7.515
7.523
7.391
7.424
82,558,296
-0.12(-1.53%)
Jan 23, 2020
7.539
7.556
7.366
7.539
91,935,856
-0.02(-0.22%)
Jan 22, 2020
7.605
7.630
7.548
7.556
48,375,084
-0.04(-0.54%)
Jan 21, 2020
7.548
7.605
7.506
7.597
59,987,408
+0.04(+0.55%)
Jan 17, 2020
7.581
7.614
7.531
7.556
50,485,736
-0.01(-0.11%)
Jan 16, 2020
7.614
7.655
7.548
7.564
53,677,492
-0.02(-0.22%)
Jan 15, 2020
7.647
7.671
7.572
7.581
67,779,056
-0.08(-1.08%)
Jan 14, 2020
7.605
7.696
7.597
7.663
52,050,496
+0.04(+0.54%)
Jan 13, 2020
7.630
7.638
7.515
7.622
58,861,336
-0.01(-0.11%)
Jan 10, 2020
7.647
7.721
7.630
7.630
48,272,572
-0.01(-0.11%)
Jan 09, 2020
7.671
7.680
7.572
7.638
62,817,788
+0.01(+0.11%)
Jan 08, 2020
7.614
7.671
7.564
7.630
55,764,340
+0.00(+0.00%)
Jan 07, 2020
7.589
7.630
7.523
7.630
54,645,728
+0.07(+0.98%)
Jan 06, 2020
7.506
7.564
7.473
7.556
52,573,864
-0.04(-0.54%)
Jan 03, 2020
7.680
7.729
7.548
7.597
54,625,840
-0.17(-2.23%)
Jan 02, 2020
7.663
7.770
7.581
7.770
52,644,664
+0.10(+1.29%)
Dec 31, 2019
7.630
7.696
7.622
7.671
39,212,008
+0.04(+0.54%)
Dec 30, 2019
7.704
7.713
7.614
7.630
43,733,356
-0.09(-1.18%)
Dec 27, 2019
7.795
7.803
7.709
7.721
34,275,912
-0.07(-0.95%)
Dec 26, 2019
7.812
7.828
7.779
7.795
35,109,524
-0.02(-0.21%)
Dec 24, 2019
7.787
7.828
7.779
7.812
14,403,991
+0.02(+0.32%)
Dec 23, 2019
7.836
7.894
7.754
7.787
66,414,616
-0.03(-0.42%)
Dec 20, 2019
7.836
7.869
7.787
7.820
60,856,184
+0.06(+0.74%)
Dec 19, 2019
7.878
7.894
7.737
7.762
51,202,464
-0.11(-1.36%)
Dec 18, 2019
7.746
7.894
7.721
7.869
55,650,620
+0.12(+1.60%)
Dec 17, 2019
7.737
7.762
7.680
7.746
43,041,184
+0.00(+0.00%)
Dec 16, 2019
7.622
7.746
7.605
7.746
51,324,440
+0.13(+1.73%)
Dec 13, 2019
7.688
7.746
7.581
7.614
42,835,676
-0.09(-1.18%)
Dec 12, 2019
7.515
7.721
7.511
7.704
58,663,900
+0.19(+2.52%)
Dec 11, 2019
7.473
7.539
7.473
7.515
40,253,172
+0.03(+0.44%)
Dec 10, 2019
7.440
7.506
7.391
7.482
41,484,016
+0.05(+0.67%)
Dec 09, 2019
7.399
7.482
7.391
7.432
26,395,220
-0.01(-0.11%)
Dec 06, 2019
7.391
7.482
7.379
7.440
37,716,524
+0.07(+1.01%)
Dec 05, 2019
7.399
7.424
7.325
7.366
31,239,142
-0.02(-0.22%)
Dec 04, 2019
7.383
7.449
7.374
7.383
36,348,008
+0.05(+0.67%)
Dec 03, 2019
7.383
7.383
7.259
7.333
49,834,296
-0.10(-1.33%)
Dec 02, 2019
7.490
7.539
7.424
7.432
45,143,776
-0.04(-0.55%)
Nov 29, 2019
7.457
7.506
7.449
7.473
15,876,322
-0.03(-0.44%)
Nov 27, 2019
7.449
7.548
7.440
7.506
45,368,884
+0.07(+1.00%)
Nov 26, 2019
7.407
7.440
7.350
7.432
36,482,652
+0.01(+0.11%)
Nov 25, 2019
7.341
7.432
7.317
7.424
37,073,392
+0.09(+1.24%)
Nov 22, 2019
7.259
7.341
7.234
7.333
42,389,916
+0.15(+2.07%)
Nov 21, 2019
7.234
7.251
7.152
7.185
40,196,676
-0.02(-0.23%)
Nov 20, 2019
7.325
7.333
7.160
7.201
46,397,220
-0.14(-1.91%)
Nov 19, 2019
7.416
7.424
7.317
7.341
37,785,788
-0.04(-0.56%)
Nov 18, 2019
7.465
7.465
7.333
7.383
46,420,360
+0.00(+0.00%)
Nov 15, 2019
7.300
7.391
7.300
7.383
32,041,896
+0.13(+1.82%)
Nov 14, 2019
7.300
7.350
7.242
7.251
32,159,462
-0.02(-0.23%)
Nov 13, 2019
7.424
7.424
7.259
7.267
42,200,284
-0.19(-2.54%)
Nov 12, 2019
7.473
7.531
7.457
7.457
34,797,464
-0.03(-0.44%)
Nov 11, 2019
7.383
7.506
7.374
7.490
30,121,346
+0.03(+0.44%)
Nov 08, 2019
7.341
7.457
7.275
7.457
35,750,304
+0.12(+1.69%)
Nov 07, 2019
7.391
7.432
7.325
7.333
39,558,900
-0.02(-0.34%)
Nov 06, 2019
7.465
7.465
7.333
7.358
47,880,992
-0.08(-1.11%)
Nov 05, 2019
7.440
7.548
7.424
7.440
45,540,816
+0.02(+0.22%)
Nov 04, 2019
7.366
7.465
7.366
7.424
56,626,056
+0.09(+1.24%)
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
.