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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2007
3.793
3.839
3.782
3.827
45,447,872
+0.02(+0.45%)
Dec 28, 2007
3.895
3.907
3.799
3.810
42,258,220
-0.08(-2.05%)
Dec 27, 2007
3.907
3.947
3.867
3.890
43,450,940
-0.03(-0.73%)
Dec 26, 2007
3.816
3.935
3.799
3.918
49,369,720
+0.08(+2.07%)
Dec 24, 2007
3.839
3.861
3.816
3.839
21,282,236
-0.02(-0.59%)
Dec 21, 2007
3.867
3.895
3.821
3.861
67,833,208
+0.00(+0.00%)
Dec 20, 2007
3.844
3.890
3.799
3.861
51,703,552
+0.02(+0.44%)
Dec 19, 2007
3.867
3.890
3.799
3.844
53,028,776
-0.03(-0.73%)
Dec 18, 2007
3.895
3.918
3.816
3.873
77,184,568
+0.01(+0.15%)
Dec 17, 2007
3.912
3.941
3.839
3.867
57,404,432
-0.05(-1.31%)
Dec 14, 2007
3.935
3.958
3.901
3.918
69,120,928
-0.06(-1.43%)
Dec 13, 2007
3.981
4.009
3.924
3.975
91,985,192
-0.04(-0.99%)
Dec 12, 2007
4.038
4.072
3.947
4.015
90,303,080
+0.05(+1.29%)
Dec 11, 2007
4.060
4.163
3.947
3.964
90,740,280
-0.10(-2.38%)
Dec 10, 2007
4.038
4.248
4.003
4.060
81,051,504
+0.05(+1.13%)
Dec 07, 2007
4.009
4.089
3.992
4.015
57,519,596
+0.00(+0.00%)
Dec 06, 2007
4.003
4.026
3.964
4.015
76,172,520
+0.05(+1.15%)
Dec 05, 2007
4.055
4.092
3.964
3.969
106,394,608
+0.01(+0.14%)
Dec 04, 2007
4.094
4.117
3.941
3.964
97,449,968
-0.16(-3.86%)
Dec 03, 2007
4.276
4.276
4.112
4.123
61,411,020
-0.15(-3.46%)
Nov 30, 2007
4.214
4.305
4.197
4.271
78,289,880
+0.13(+3.02%)
Nov 29, 2007
4.185
4.197
4.117
4.146
59,593,780
-0.04(-0.95%)
Nov 28, 2007
4.060
4.203
4.043
4.185
80,363,920
+0.16(+4.10%)
Nov 27, 2007
4.043
4.043
3.930
4.021
62,362,008
+0.02(+0.57%)
Nov 26, 2007
4.140
4.140
3.981
3.998
62,054,604
-0.09(-2.23%)
Nov 23, 2007
4.049
4.112
3.992
4.089
46,446,480
+0.14(+3.45%)
Nov 21, 2007
4.009
4.066
3.907
3.952
130,901,040
-0.16(-4.01%)
Nov 20, 2007
4.242
4.242
3.986
4.117
113,351,504
-0.06(-1.36%)
Nov 19, 2007
4.350
4.356
4.168
4.174
87,080,104
-0.20(-4.68%)
Nov 16, 2007
4.515
4.515
4.333
4.379
78,427,072
-0.05(-1.03%)
Nov 15, 2007
4.538
4.578
4.407
4.424
74,832,944
-0.11(-2.51%)
Nov 14, 2007
4.589
4.635
4.470
4.538
87,799,296
-0.01(-0.25%)
Nov 13, 2007
4.589
4.589
4.475
4.549
85,227,432
+0.07(+1.65%)
Nov 12, 2007
4.714
4.714
4.402
4.475
123,113,040
-0.19(-4.02%)
Nov 09, 2007
4.771
4.834
4.663
4.663
87,435,960
-0.16(-3.30%)
Nov 08, 2007
4.862
4.908
4.606
4.822
128,038,152
+0.14(+2.91%)
Nov 07, 2007
4.834
4.891
4.686
4.686
88,353,920
-0.22(-4.52%)
Nov 06, 2007
4.976
4.976
4.834
4.908
52,258,780
-0.02(-0.46%)
Nov 05, 2007
5.112
5.112
4.845
4.930
80,908,072
-0.16(-3.13%)
Nov 02, 2007
4.919
5.095
4.845
5.090
96,080,008
+0.26(+5.29%)
Nov 01, 2007
4.987
5.016
4.828
4.834
71,497,104
-0.21(-4.17%)
Oct 31, 2007
5.016
5.050
4.947
5.044
91,438,000
+0.04(+0.80%)
Oct 30, 2007
4.987
5.050
4.936
5.004
48,074,120
+0.02(+0.34%)
Oct 29, 2007
4.947
5.027
4.913
4.987
73,581,256
+0.06(+1.15%)
Oct 26, 2007
4.930
4.947
4.805
4.930
60,593,548
+0.04(+0.81%)
Oct 25, 2007
4.891
4.959
4.822
4.891
65,142,816
+0.01(+0.12%)
Oct 24, 2007
4.874
4.896
4.777
4.885
62,916,324
-0.03(-0.69%)
Oct 23, 2007
4.822
4.919
4.783
4.919
59,229,024
+0.18(+3.72%)
Oct 22, 2007
4.697
4.845
4.692
4.743
78,950,928
-0.02(-0.36%)
Oct 19, 2007
4.965
4.976
4.743
4.760
98,840,344
-0.22(-4.45%)
Oct 18, 2007
4.930
5.027
4.913
4.982
52,639,284
+0.04(+0.81%)
Oct 17, 2007
5.073
5.090
4.874
4.942
71,580,528
-0.05(-1.03%)
Oct 16, 2007
5.061
5.186
4.976
4.993
88,081,112
-0.12(-2.34%)
Oct 15, 2007
5.232
5.232
5.095
5.112
88,452,912
-0.12(-2.28%)
Oct 12, 2007
5.010
5.255
5.010
5.232
161,890,768
+0.25(+5.02%)
Oct 11, 2007
4.731
5.010
4.726
4.982
162,352,688
+0.30(+6.44%)
Oct 10, 2007
4.726
4.748
4.657
4.680
62,627,176
-0.05(-1.08%)
Oct 09, 2007
4.675
4.731
4.623
4.731
79,062,584
+0.07(+1.59%)
Oct 08, 2007
4.771
4.771
4.646
4.657
57,935,796
-0.10(-2.15%)
Oct 05, 2007
4.766
4.777
4.686
4.760
66,147,876
+0.06(+1.33%)
Oct 04, 2007
4.817
4.839
4.680
4.697
84,197,320
-0.10(-2.02%)
Oct 03, 2007
4.856
4.891
4.766
4.794
81,373,920
-0.08(-1.63%)
Oct 02, 2007
4.771
4.891
4.760
4.874
93,247,784
+0.19(+4.13%)
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
.