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 (%)
Mar 31, 2006
4.646
4.680
4.515
4.527
34,896,316
-0.11(-2.45%)
Mar 30, 2006
4.709
4.714
4.629
4.640
26,420,490
-0.06(-1.21%)
Mar 29, 2006
4.612
4.709
4.595
4.697
41,149,612
+0.07(+1.60%)
Mar 28, 2006
4.595
4.675
4.572
4.623
30,323,414
+0.04(+0.87%)
Mar 27, 2006
4.601
4.652
4.578
4.584
32,790,724
-0.02(-0.37%)
Mar 24, 2006
4.572
4.692
4.527
4.601
26,712,220
+0.01(+0.12%)
Mar 23, 2006
4.635
4.635
4.510
4.595
31,604,988
-0.04(-0.86%)
Mar 22, 2006
4.606
4.640
4.589
4.635
42,406,920
+0.06(+1.24%)
Mar 21, 2006
4.521
4.578
4.487
4.578
42,250,064
+0.07(+1.51%)
Mar 20, 2006
4.464
4.515
4.441
4.510
21,584,520
+0.07(+1.54%)
Mar 17, 2006
4.510
4.521
4.436
4.441
33,788,480
-0.07(-1.51%)
Mar 16, 2006
4.464
4.510
4.407
4.510
43,669,152
+0.05(+1.02%)
Mar 15, 2006
4.424
4.470
4.396
4.464
19,738,654
+0.07(+1.55%)
Mar 14, 2006
4.436
4.447
4.379
4.396
26,167,270
-0.07(-1.65%)
Mar 13, 2006
4.464
4.493
4.436
4.470
33,997,036
+0.01(+0.26%)
Mar 10, 2006
4.441
4.475
4.424
4.458
27,966,362
+0.05(+1.16%)
Mar 09, 2006
4.322
4.430
4.305
4.407
51,062,288
+0.11(+2.65%)
Mar 08, 2006
4.350
4.367
4.276
4.293
35,157,800
-0.06(-1.31%)
Mar 07, 2006
4.407
4.419
4.322
4.350
31,985,346
-0.01(-0.13%)
Mar 06, 2006
4.333
4.413
4.328
4.356
28,490,034
+0.05(+1.19%)
Mar 03, 2006
4.356
4.384
4.203
4.305
68,604,608
-0.05(-1.17%)
Mar 02, 2006
4.527
4.532
4.350
4.356
57,919,092
-0.16(-3.65%)
Mar 01, 2006
4.549
4.561
4.470
4.521
54,079,120
-0.01(-0.25%)
Feb 28, 2006
4.595
4.640
4.527
4.532
41,759,276
-0.06(-1.36%)
Feb 27, 2006
4.635
4.669
4.595
4.595
23,414,034
-0.01(-0.25%)
Feb 24, 2006
4.669
4.669
4.584
4.606
21,707,614
-0.04(-0.86%)
Feb 23, 2006
4.720
4.720
4.635
4.646
27,493,684
-0.07(-1.57%)
Feb 22, 2006
4.783
4.800
4.709
4.720
24,461,202
-0.05(-1.07%)
Feb 21, 2006
4.805
4.811
4.726
4.771
18,130,534
-0.03(-0.71%)
Feb 17, 2006
4.794
4.828
4.788
4.805
19,968,838
+0.03(+0.72%)
Feb 16, 2006
4.788
4.834
4.726
4.771
30,624,290
+0.01(+0.12%)
Feb 15, 2006
4.720
4.773
4.703
4.766
16,246,684
+0.05(+0.96%)
Feb 14, 2006
4.680
4.731
4.646
4.720
20,041,286
+0.06(+1.22%)
Feb 13, 2006
4.748
4.748
4.646
4.663
16,632,140
-0.04(-0.85%)
Feb 10, 2006
4.743
4.743
4.635
4.703
21,975,076
-0.05(-1.08%)
Feb 09, 2006
4.675
4.794
4.669
4.754
27,228,858
+0.07(+1.58%)
Feb 08, 2006
4.595
4.686
4.561
4.680
33,688,600
+0.08(+1.73%)
Feb 07, 2006
4.652
4.652
4.578
4.601
24,856,330
-0.01(-0.25%)
Feb 06, 2006
4.697
4.720
4.578
4.612
26,201,736
-0.09(-1.82%)
Feb 03, 2006
4.760
4.788
4.680
4.697
32,231,180
-0.06(-1.31%)
Feb 02, 2006
4.930
4.936
4.697
4.760
41,562,856
-0.16(-3.35%)
Feb 01, 2006
4.851
4.947
4.805
4.925
55,053,136
+0.05(+0.93%)
Jan 31, 2006
4.942
4.947
4.868
4.879
24,716,180
-0.06(-1.15%)
Jan 30, 2006
4.925
5.004
4.874
4.936
40,140,428
+0.02(+0.35%)
Jan 27, 2006
4.936
5.010
4.845
4.919
54,020,560
-0.01(-0.23%)
Jan 26, 2006
4.908
4.976
4.777
4.930
63,008,280
+0.03(+0.58%)
Jan 25, 2006
4.777
4.908
4.714
4.902
56,971,452
+0.13(+2.62%)
Jan 24, 2006
4.766
4.788
4.635
4.777
55,686,888
+0.05(+0.96%)
Jan 23, 2006
4.760
4.885
4.703
4.731
115,449,208
+0.24(+5.32%)
Jan 20, 2006
4.720
4.720
4.464
4.493
71,850,224
-0.18(-3.89%)
Jan 19, 2006
4.663
4.760
4.640
4.675
34,323,584
+0.01(+0.12%)
Jan 18, 2006
4.726
4.731
4.640
4.669
31,346,668
-0.06(-1.20%)
Jan 17, 2006
4.862
4.879
4.657
4.726
34,894,736
-0.14(-2.81%)
Jan 13, 2006
4.868
4.913
4.794
4.862
43,412,588
-0.01(-0.12%)
Jan 12, 2006
5.038
5.044
4.834
4.868
54,015,464
-0.21(-4.14%)
Jan 11, 2006
5.010
5.095
4.987
5.078
53,663,768
+0.09(+1.82%)
Jan 10, 2006
4.936
5.067
4.851
4.987
49,127,620
+0.09(+1.74%)
Jan 09, 2006
4.919
5.038
4.891
4.902
50,921,608
+0.06(+1.17%)
Jan 06, 2006
4.720
4.925
4.703
4.845
71,079,656
+0.10(+2.04%)
Jan 05, 2006
4.578
4.777
4.566
4.748
56,232,364
+0.19(+4.24%)
Jan 04, 2006
4.453
4.595
4.447
4.555
62,646,388
+0.10(+2.30%)
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
.