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
)
11.71
-0.23 (-1.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2005
4.812
4.845
4.601
4.623
45,561,616
-0.23(-4.69%)
Nov 29, 2005
4.754
4.874
4.783
4.851
30,223,006
+0.10(+2.03%)
Nov 28, 2005
4.800
4.839
4.737
4.754
30,313,744
+0.02(+0.48%)
Nov 25, 2005
4.805
4.805
4.720
4.731
18,083,934
-0.06(-1.30%)
Nov 23, 2005
4.652
4.851
4.640
4.794
28,903,978
+0.05(+1.08%)
Nov 22, 2005
4.561
4.754
4.561
4.743
28,872,502
+0.01(+0.24%)
Nov 21, 2005
4.834
4.851
4.640
4.731
46,977,888
-0.05(-0.95%)
Nov 18, 2005
4.441
4.788
4.441
4.777
66,190,408
+0.34(+7.69%)
Nov 17, 2005
4.379
4.470
4.305
4.436
42,587,340
+0.09(+1.96%)
Nov 16, 2005
4.447
4.470
4.311
4.350
31,369,704
-0.11(-2.42%)
Nov 15, 2005
4.521
4.538
4.447
4.458
22,509,476
-0.05(-1.13%)
Nov 14, 2005
4.555
4.578
4.493
4.510
20,663,610
-0.02(-0.50%)
Nov 11, 2005
4.453
4.578
4.453
4.532
35,389,216
+0.09(+1.92%)
Nov 10, 2005
4.566
4.572
4.413
4.447
45,486,176
-0.12(-2.62%)
Nov 09, 2005
4.703
4.680
4.549
4.566
28,767,696
-0.13(-2.78%)
Nov 08, 2005
4.748
4.817
4.680
4.697
13,350,131
-0.05(-0.96%)
Nov 07, 2005
4.720
4.771
4.692
4.743
13,488,347
+0.03(+0.60%)
Nov 04, 2005
4.805
4.828
4.669
4.714
17,455,456
-0.05(-1.07%)
Nov 03, 2005
4.692
4.771
4.663
4.766
24,772,100
+0.06(+1.33%)
Nov 02, 2005
4.663
4.731
4.640
4.703
16,456,293
+0.03(+0.61%)
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
.