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, 2015
9.033
9.001
9.001
9.001
31,120,972
-0.05(-0.56%)
Dec 30, 2015
9.091
9.107
9.020
9.052
21,601,908
-0.04(-0.42%)
Dec 29, 2015
9.122
9.135
9.039
9.091
29,534,616
+0.03(+0.35%)
Dec 28, 2015
9.122
9.158
9.046
9.059
21,437,930
-0.08(-0.91%)
Dec 24, 2015
9.167
9.142
9.142
9.142
14,088,419
-0.03(-0.35%)
Dec 23, 2015
9.116
9.186
9.110
9.174
34,704,416
+0.10(+1.13%)
Dec 22, 2015
8.899
9.103
8.880
9.071
79,265,744
+0.30(+3.42%)
Dec 21, 2015
8.873
8.912
8.733
8.771
49,456,348
-0.04(-0.51%)
Dec 18, 2015
8.867
8.886
8.765
8.816
63,323,656
-0.11(-1.29%)
Dec 17, 2015
9.180
9.186
8.912
8.931
40,955,436
-0.24(-2.65%)
Dec 16, 2015
8.944
9.174
8.937
9.174
63,664,376
+0.31(+3.53%)
Dec 15, 2015
8.778
8.944
8.765
8.861
68,432,104
+0.16(+1.84%)
Dec 14, 2015
8.726
8.778
8.560
8.701
41,977,012
-0.01(-0.15%)
Dec 11, 2015
8.841
8.893
8.675
8.714
46,297,796
-0.20(-2.29%)
Dec 10, 2015
8.886
9.001
8.873
8.918
34,485,580
+0.04(+0.50%)
Dec 09, 2015
8.886
9.033
8.816
8.873
39,420,216
-0.05(-0.57%)
Dec 08, 2015
8.963
9.008
8.867
8.924
47,506,832
-0.10(-1.06%)
Dec 07, 2015
9.065
9.071
8.956
9.020
22,740,876
-0.05(-0.56%)
Dec 04, 2015
8.995
9.110
8.944
9.071
44,384,400
+0.14(+1.57%)
Dec 03, 2015
9.142
9.158
8.899
8.931
46,713,120
-0.18(-1.96%)
Dec 02, 2015
9.327
9.340
9.097
9.110
33,375,568
-0.19(-2.06%)
Dec 01, 2015
9.148
9.301
9.129
9.301
45,614,980
+0.15(+1.61%)
Nov 30, 2015
9.289
9.295
9.129
9.154
43,602,020
-0.13(-1.38%)
Nov 27, 2015
9.289
9.321
9.263
9.282
12,148,131
-0.01(-0.14%)
Nov 25, 2015
9.289
9.295
9.295
9.295
19,765,832
+0.00(+0.00%)
Nov 24, 2015
9.206
9.346
9.148
9.295
33,266,608
+0.00(+0.00%)
Nov 23, 2015
9.327
9.410
9.269
9.295
28,604,258
-0.03(-0.34%)
Nov 20, 2015
9.340
9.429
9.289
9.327
29,595,092
+0.02(+0.21%)
Nov 19, 2015
9.231
9.346
9.212
9.308
36,932,264
+0.07(+0.76%)
Nov 18, 2015
9.091
9.263
9.059
9.237
41,088,088
+0.20(+2.19%)
Nov 17, 2015
8.956
9.180
8.950
9.039
39,421,576
+0.07(+0.78%)
Nov 16, 2015
8.848
8.995
8.848
8.969
35,429,116
+0.08(+0.86%)
Nov 13, 2015
8.956
8.988
8.873
8.893
39,889,596
-0.08(-0.85%)
Nov 12, 2015
9.078
9.116
8.956
8.969
31,745,120
-0.17(-1.89%)
Nov 11, 2015
9.122
9.186
9.059
9.142
26,439,694
+0.02(+0.21%)
Nov 10, 2015
9.154
9.161
9.033
9.122
34,744,012
-0.03(-0.35%)
Nov 09, 2015
9.276
9.282
9.110
9.154
39,524,820
-0.12(-1.31%)
Nov 06, 2015
9.269
9.295
9.186
9.276
37,702,800
-0.03(-0.34%)
Nov 05, 2015
9.391
9.397
9.263
9.308
34,232,612
-0.05(-0.55%)
Nov 04, 2015
9.474
9.493
9.356
9.359
42,482,600
-0.10(-1.08%)
Nov 03, 2015
9.442
9.499
9.404
9.461
40,490,176
+0.04(+0.41%)
Nov 02, 2015
9.448
9.515
9.397
9.423
47,374,820
-0.04(-0.41%)
Oct 30, 2015
9.416
9.550
9.346
9.461
45,749,040
+0.05(+0.54%)
Oct 29, 2015
9.544
9.557
9.333
9.410
50,467,424
-0.15(-1.60%)
Oct 28, 2015
9.442
9.582
9.372
9.563
53,968,684
+0.15(+1.56%)
Oct 27, 2015
9.492
9.581
9.359
9.416
102,098,904
-0.50(-5.04%)
Oct 26, 2015
9.948
10.02
9.846
9.916
60,151,040
+0.01(+0.06%)
Oct 23, 2015
9.935
9.960
9.796
9.910
45,213,608
+0.06(+0.58%)
Oct 22, 2015
9.796
9.884
9.739
9.853
37,129,580
+0.11(+1.10%)
Oct 21, 2015
9.865
9.922
9.707
9.745
54,093,768
+0.02(+0.20%)
Oct 20, 2015
9.657
9.865
9.657
9.726
46,559,724
+0.01(+0.13%)
Oct 19, 2015
9.631
9.714
9.581
9.714
28,246,552
+0.05(+0.52%)
Oct 16, 2015
9.644
9.669
9.555
9.663
38,331,280
+0.04(+0.39%)
Oct 15, 2015
9.612
9.631
9.480
9.625
43,383,436
+0.13(+1.40%)
Oct 14, 2015
9.448
9.511
9.397
9.492
35,284,108
+0.04(+0.47%)
Oct 13, 2015
9.410
9.549
9.378
9.448
48,411,828
-0.03(-0.27%)
Oct 12, 2015
9.473
9.486
9.391
9.473
22,724,972
+0.01(+0.07%)
Oct 09, 2015
9.505
9.549
9.372
9.467
46,199,880
-0.01(-0.13%)
Oct 08, 2015
9.309
9.492
9.284
9.480
41,100,004
+0.15(+1.63%)
Oct 07, 2015
9.163
9.328
9.144
9.328
53,158,912
+0.28(+3.07%)
Oct 06, 2015
8.974
9.132
8.948
9.050
42,764,708
+0.08(+0.85%)
Oct 05, 2015
8.929
9.024
8.790
8.974
61,055,476
+0.13(+1.43%)
Oct 02, 2015
8.537
8.860
8.487
8.847
47,592,140
+0.20(+2.34%)
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
.