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
)
10.29
-0.18 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
May 31, 2005
5.639
5.656
5.588
5.588
15,813,262
-0.05(-0.89%)
May 27, 2005
5.650
5.745
5.616
5.639
19,621,788
+0.02(+0.40%)
May 26, 2005
5.628
5.639
5.577
5.616
19,439,274
+0.04(+0.70%)
May 25, 2005
5.572
5.588
5.482
5.577
23,823,384
-0.01(-0.20%)
May 24, 2005
5.672
5.678
5.516
5.588
23,516,930
-0.11(-1.87%)
May 23, 2005
5.639
5.751
5.628
5.695
25,822,118
+0.10(+1.70%)
May 20, 2005
5.572
5.633
5.532
5.600
25,673,714
-0.01(-0.10%)
May 19, 2005
5.544
5.639
5.476
5.605
34,951,976
+0.05(+0.91%)
May 18, 2005
5.376
5.588
5.258
5.555
40,434,924
+0.34(+6.55%)
May 17, 2005
5.269
5.308
5.185
5.213
22,492,738
-0.06(-1.06%)
May 16, 2005
5.236
5.325
5.213
5.269
17,600,908
+0.06(+1.18%)
May 13, 2005
5.258
5.303
5.168
5.208
18,469,908
-0.03(-0.53%)
May 12, 2005
5.471
5.471
5.191
5.236
40,552,972
-0.16(-3.01%)
May 11, 2005
5.516
5.516
5.286
5.398
24,858,468
-0.08(-1.43%)
May 10, 2005
5.544
5.560
5.415
5.476
26,166,968
-0.10(-1.71%)
May 09, 2005
5.465
5.644
5.465
5.572
26,888,814
+0.11(+1.95%)
May 06, 2005
5.437
5.527
5.392
5.465
34,831,428
+0.03(+0.62%)
May 05, 2005
5.684
5.723
5.297
5.432
58,616,776
-0.26(-4.53%)
May 04, 2005
5.516
5.852
5.471
5.689
78,890,048
+0.39(+7.29%)
May 03, 2005
5.191
5.314
5.180
5.303
21,911,976
+0.14(+2.71%)
May 02, 2005
5.129
5.180
5.079
5.163
13,723,448
+0.06(+1.21%)
Apr 29, 2005
5.157
5.174
5.079
5.101
16,104,179
-0.02(-0.33%)
Apr 28, 2005
5.191
5.236
5.096
5.118
20,106,650
-0.17(-3.18%)
Apr 27, 2005
5.364
5.364
5.213
5.286
20,048,430
-0.07(-1.36%)
Apr 26, 2005
5.426
5.476
5.353
5.359
22,778,298
-0.12(-2.25%)
Apr 25, 2005
5.667
5.818
5.460
5.482
17,978,796
-0.06(-1.01%)
Apr 22, 2005
5.504
5.588
5.426
5.538
27,571,906
+0.04(+0.71%)
Apr 21, 2005
5.320
5.521
5.320
5.499
35,160,208
+0.27(+5.14%)
Apr 20, 2005
5.308
5.432
5.134
5.230
38,765,680
+0.03(+0.65%)
Apr 19, 2005
5.224
5.303
5.118
5.196
33,541,860
-0.03(-0.64%)
Apr 18, 2005
5.314
5.325
5.196
5.230
36,053,316
-0.09(-1.68%)
Apr 15, 2005
5.415
5.448
5.303
5.320
41,246,420
-0.14(-2.56%)
Apr 14, 2005
5.611
5.628
5.404
5.460
39,737,188
-0.17(-2.99%)
Apr 13, 2005
5.628
5.644
5.583
5.628
29,572,070
-0.01(-0.10%)
Apr 12, 2005
5.745
5.824
5.560
5.633
53,234,012
-0.21(-3.64%)
Apr 11, 2005
5.768
5.874
5.650
5.846
72,728,648
-0.33(-5.35%)
Apr 08, 2005
6.227
6.316
6.143
6.176
17,906,112
-0.15(-2.39%)
Apr 07, 2005
6.171
6.333
6.137
6.327
20,773,848
+0.11(+1.71%)
Apr 06, 2005
6.243
6.361
6.215
6.221
12,642,109
+0.01(+0.09%)
Apr 05, 2005
6.165
6.271
6.165
6.215
10,777,134
+0.01(+0.09%)
Apr 04, 2005
6.227
6.288
6.131
6.210
16,736,909
-0.05(-0.81%)
Apr 01, 2005
6.523
6.546
6.215
6.260
22,171,998
-0.08(-1.32%)
Mar 31, 2005
6.395
6.456
6.333
6.344
12,314,761
-0.06(-0.96%)
Mar 30, 2005
6.299
6.451
6.299
6.406
18,469,194
+0.10(+1.51%)
Mar 29, 2005
6.305
6.389
6.283
6.311
14,410,290
+0.03(+0.45%)
Mar 28, 2005
6.294
6.355
6.260
6.283
11,785,789
-0.04(-0.62%)
Mar 24, 2005
6.148
6.462
6.131
6.322
23,033,676
+0.17(+2.73%)
Mar 23, 2005
6.255
6.311
6.126
6.154
32,910,558
-0.10(-1.61%)
Mar 22, 2005
6.383
6.512
6.243
6.255
20,934,576
-0.19(-2.95%)
Mar 21, 2005
6.367
6.495
6.215
6.445
27,599,408
+0.07(+1.05%)
Mar 18, 2005
6.535
6.540
6.305
6.378
31,224,706
-0.16(-2.40%)
Mar 17, 2005
6.563
6.675
6.462
6.535
33,477,568
-0.13(-2.02%)
Mar 16, 2005
6.619
6.731
6.383
6.669
52,692,896
-0.18(-2.62%)
Mar 15, 2005
6.966
6.983
6.831
6.848
14,676,561
-0.09(-1.29%)
Mar 14, 2005
6.938
6.955
6.887
6.938
9,640,077
+0.00(+0.00%)
Mar 11, 2005
7.027
7.055
6.927
6.938
9,417,023
+0.01(+0.16%)
Mar 10, 2005
6.899
7.005
6.899
6.927
14,052,939
+0.02(+0.24%)
Mar 09, 2005
6.949
6.966
6.876
6.910
19,833,948
-0.06(-0.88%)
Mar 08, 2005
6.960
7.027
6.943
6.971
12,793,728
-0.04(-0.56%)
Mar 07, 2005
6.904
7.044
6.899
7.011
17,815,034
+0.07(+0.97%)
Mar 04, 2005
6.999
7.061
6.932
6.943
13,130,720
-0.06(-0.80%)
Mar 03, 2005
6.977
7.027
6.966
6.999
13,984,898
+0.02(+0.24%)
Mar 02, 2005
7.033
7.128
6.971
6.983
21,469,084
-0.11(-1.58%)
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
.