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 (%)
May 28, 2004
8.547
8.547
8.405
8.445
17,115,720
-0.11(-1.26%)
May 27, 2004
8.644
8.729
8.490
8.553
15,868,788
+0.01(+0.13%)
May 26, 2004
8.348
8.610
8.342
8.542
21,091,094
+0.19(+2.32%)
May 25, 2004
8.132
8.416
8.052
8.348
18,959,300
+0.22(+2.73%)
May 24, 2004
8.229
8.325
8.104
8.126
13,353,297
+0.03(+0.35%)
May 21, 2004
8.126
8.149
7.973
8.098
19,189,660
+0.03(+0.42%)
May 20, 2004
8.007
8.098
7.905
8.064
25,406,556
+0.06(+0.71%)
May 19, 2004
8.354
8.462
7.990
8.007
27,705,932
-0.21(-2.56%)
May 18, 2004
8.143
8.269
8.075
8.217
16,273,412
+0.10(+1.26%)
May 17, 2004
8.092
8.246
8.024
8.115
19,842,932
-0.24(-2.93%)
May 14, 2004
8.234
8.394
8.155
8.360
18,095,188
+0.16(+2.01%)
May 13, 2004
8.161
8.240
8.070
8.195
15,196,349
-0.05(-0.55%)
May 12, 2004
8.132
8.240
7.916
8.240
17,821,042
+0.06(+0.77%)
May 11, 2004
7.967
8.269
7.967
8.178
19,395,576
+0.21(+2.64%)
May 10, 2004
8.104
8.104
7.899
7.967
28,164,892
-0.22(-2.71%)
May 07, 2004
8.331
8.394
8.081
8.189
30,531,266
-0.28(-3.29%)
May 06, 2004
8.530
8.530
8.348
8.468
19,646,686
-0.13(-1.52%)
May 05, 2004
8.706
8.758
8.547
8.598
18,774,134
-0.16(-1.88%)
May 04, 2004
8.615
8.900
8.559
8.763
16,913,144
+0.08(+0.92%)
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
.