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
)
12.04
-0.15 (-1.23%)
Streaming Delayed Price
Updated: 10:06 AM 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 (%)
Dec 31, 2020
7.374
7.374
7.374
45,800,252
-0.06(-0.79%)
Dec 30, 2020
7.408
7.483
7.391
7.433
45,800,252
+0.03(+0.45%)
Dec 29, 2020
7.491
7.491
7.366
7.399
44,700,708
-0.06(-0.79%)
Dec 28, 2020
7.483
7.533
7.433
7.458
45,310,292
+0.03(+0.34%)
Dec 24, 2020
7.559
7.567
7.382
7.433
33,289,460
-0.11(-1.45%)
Dec 23, 2020
7.399
7.575
7.382
7.542
64,411,652
+0.17(+2.28%)
Dec 22, 2020
7.533
7.542
7.340
7.374
70,379,536
-0.12(-1.57%)
Dec 21, 2020
7.441
7.559
7.374
7.491
76,122,120
-0.02(-0.22%)
Dec 18, 2020
7.626
7.626
7.475
7.508
93,889,080
-0.11(-1.43%)
Dec 17, 2020
7.626
7.659
7.550
7.617
58,697,296
+0.03(+0.44%)
Dec 16, 2020
7.693
7.701
7.525
7.584
65,716,000
-0.09(-1.20%)
Dec 15, 2020
7.575
7.676
7.500
7.676
82,974,664
+0.20(+2.69%)
Dec 14, 2020
7.659
7.701
7.450
7.475
91,510,504
-0.09(-1.22%)
Dec 11, 2020
7.710
7.710
7.559
7.567
87,539,896
-0.08(-1.10%)
Dec 10, 2020
7.810
7.819
7.634
7.651
99,141,904
-0.28(-3.49%)
Dec 09, 2020
7.810
7.961
7.793
7.928
72,413,592
+0.17(+2.16%)
Dec 08, 2020
7.710
7.827
7.693
7.760
67,043,712
+0.03(+0.33%)
Dec 07, 2020
7.810
7.827
7.676
7.735
69,422,656
-0.10(-1.28%)
Dec 04, 2020
7.768
7.919
7.752
7.835
58,141,436
+0.11(+1.41%)
Dec 03, 2020
7.768
7.819
7.676
7.726
59,905,008
+0.01(+0.11%)
Dec 02, 2020
7.684
7.752
7.617
7.718
57,417,936
-0.04(-0.54%)
Dec 01, 2020
7.684
7.886
7.684
7.760
82,091,360
+0.14(+1.87%)
Nov 30, 2020
7.743
7.743
7.533
7.617
92,808,888
-0.01(-0.11%)
Nov 27, 2020
7.651
7.668
7.575
7.626
33,202,324
+0.01(+0.11%)
Nov 25, 2020
7.718
7.760
7.550
7.617
113,501,648
-0.31(-3.92%)
Nov 24, 2020
7.676
7.970
7.668
7.928
118,357,448
+0.49(+6.66%)
Nov 23, 2020
7.399
7.533
7.366
7.433
85,086,024
+0.10(+1.37%)
Nov 20, 2020
7.391
7.399
7.282
7.332
67,974,064
-0.07(-0.91%)
Nov 19, 2020
7.450
7.450
7.332
7.399
67,318,096
+0.00(+0.00%)
Nov 18, 2020
7.399
7.592
7.366
7.399
92,515,056
+0.06(+0.80%)
Nov 17, 2020
7.265
7.424
7.240
7.340
55,680,128
-0.04(-0.57%)
Nov 16, 2020
7.332
7.424
7.223
7.382
101,041,032
+0.22(+3.04%)
Nov 13, 2020
6.904
7.189
6.904
7.164
94,806,336
+0.28(+4.02%)
Nov 12, 2020
6.929
6.955
6.795
6.887
96,639,456
-0.12(-1.68%)
Nov 11, 2020
7.215
7.215
6.955
7.005
90,100,408
-0.03(-0.36%)
Nov 10, 2020
6.904
7.206
6.862
7.030
103,949,664
+0.15(+2.20%)
Nov 09, 2020
6.804
7.030
6.778
6.879
131,623,736
+0.34(+5.26%)
Nov 06, 2020
6.720
6.728
6.502
6.535
60,688,308
-0.17(-2.50%)
Nov 05, 2020
6.510
6.703
6.468
6.703
73,135,904
+0.29(+4.58%)
Nov 04, 2020
6.594
6.602
6.401
6.409
80,081,968
-0.20(-3.05%)
Nov 03, 2020
6.510
6.653
6.485
6.611
77,521,480
+0.14(+2.20%)
Nov 02, 2020
6.569
6.594
6.443
6.468
71,381,520
-0.02(-0.26%)
Oct 30, 2020
6.585
6.636
6.384
6.485
94,637,432
-0.14(-2.15%)
Oct 29, 2020
6.854
6.913
6.585
6.627
141,789,872
+0.17(+2.60%)
Oct 28, 2020
6.443
6.611
6.401
6.460
98,539,512
-0.18(-2.78%)
Oct 27, 2020
6.720
6.787
6.627
6.644
76,385,904
-0.09(-1.37%)
Oct 26, 2020
6.736
6.770
6.661
6.736
73,997,336
-0.11(-1.59%)
Oct 23, 2020
6.963
7.005
6.787
6.846
74,202,016
-0.04(-0.61%)
Oct 22, 2020
6.653
6.896
6.619
6.887
87,985,152
+0.30(+4.59%)
Oct 21, 2020
6.518
6.611
6.485
6.585
61,921,912
+0.09(+1.42%)
Oct 20, 2020
6.393
6.585
6.359
6.493
75,606,144
+0.13(+1.98%)
Oct 19, 2020
6.443
6.476
6.351
6.367
46,403,748
-0.07(-1.04%)
Oct 16, 2020
6.468
6.502
6.384
6.434
56,632,216
+0.04(+0.66%)
Oct 15, 2020
6.225
6.393
6.183
6.393
58,794,300
+0.04(+0.66%)
Oct 14, 2020
6.485
6.502
6.334
6.351
68,874,400
-0.16(-2.45%)
Oct 13, 2020
6.560
6.611
6.401
6.510
88,802,384
+0.08(+1.17%)
Oct 12, 2020
6.174
6.594
6.149
6.434
116,281,968
+0.35(+5.79%)
Oct 09, 2020
6.174
6.242
6.065
6.082
60,766,624
-0.08(-1.36%)
Oct 08, 2020
6.116
6.166
6.040
6.166
64,962,552
+0.10(+1.66%)
Oct 07, 2020
5.965
6.082
5.923
6.065
60,366,228
+0.21(+3.58%)
Oct 06, 2020
5.923
6.082
5.839
5.856
93,184,880
-0.03(-0.57%)
Oct 05, 2020
5.830
5.914
5.830
5.889
50,454,916
+0.11(+1.89%)
Oct 02, 2020
5.554
5.814
5.537
5.780
72,472,992
+0.12(+2.07%)
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
.