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
)
12.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 28, 2002
9.008
9.372
8.968
9.099
12,302,786
+0.13(+1.46%)
Jun 27, 2002
8.968
9.099
8.672
8.968
20,519,942
+0.01(+0.13%)
Jun 26, 2002
8.883
9.065
8.826
8.957
13,107,462
-0.17(-1.87%)
Jun 25, 2002
9.099
9.406
9.048
9.127
14,502,457
+0.30(+3.41%)
Jun 21, 2002
8.763
8.917
8.735
8.826
17,594,024
-0.12(-1.34%)
Jun 20, 2002
9.116
9.122
8.923
8.945
14,828,126
-0.43(-4.55%)
Jun 19, 2002
9.548
9.656
9.360
9.372
11,878,116
-0.25(-2.60%)
Jun 18, 2002
9.298
9.696
9.224
9.622
10,321,342
+0.32(+3.42%)
Jun 17, 2002
9.139
9.326
9.110
9.304
12,613,508
+0.27(+2.96%)
Jun 14, 2002
9.178
9.207
8.883
9.036
17,668,408
-0.45(-4.74%)
Jun 12, 2002
9.565
9.628
9.383
9.486
11,596,057
-0.08(-0.83%)
Jun 11, 2002
9.605
9.872
9.537
9.565
10,808,966
+0.02(+0.18%)
Jun 10, 2002
9.497
9.645
9.412
9.548
7,085,756
+0.14(+1.45%)
Jun 07, 2002
9.497
9.497
9.332
9.412
11,728,118
-0.11(-1.19%)
Jun 06, 2002
9.667
9.730
9.417
9.525
10,194,732
-0.11(-1.18%)
Jun 05, 2002
9.650
9.713
9.525
9.639
10,812,131
-0.40(-3.97%)
May 31, 2002
9.986
10.15
9.935
10.04
11,477,888
+0.03(+0.34%)
May 28, 2002
10.15
10.21
9.980
10.00
10,062,143
-0.09(-0.85%)
May 27, 2002
10.34
10.34
10.04
10.09
8,205,023
+0.00(+0.00%)
May 24, 2002
10.34
10.34
10.04
10.09
8,190,603
-0.19(-1.88%)
May 23, 2002
10.32
10.33
10.07
10.28
13,901,763
-0.06(-0.60%)
May 22, 2002
10.04
10.37
10.02
10.34
25,798,344
+0.35(+3.47%)
May 21, 2002
9.787
10.07
9.787
9.997
38,665,952
+0.48(+5.08%)
May 20, 2002
9.554
9.599
9.383
9.514
9,303,891
+0.01(+0.06%)
May 17, 2002
9.429
9.548
9.412
9.508
7,936,856
+0.08(+0.84%)
May 16, 2002
9.468
9.582
9.412
9.429
13,492,919
-0.03(-0.36%)
May 15, 2002
9.360
9.565
9.343
9.463
14,611,130
+0.09(+0.91%)
May 14, 2002
9.332
9.417
9.241
9.377
20,679,612
+0.17(+1.85%)
May 13, 2002
9.042
9.224
9.008
9.207
9,523,876
+0.20(+2.27%)
May 10, 2002
9.133
9.184
8.951
9.002
9,241,641
-0.06(-0.69%)
May 09, 2002
9.002
9.156
8.957
9.065
12,542,993
-0.03(-0.37%)
May 08, 2002
8.985
9.218
8.979
9.099
14,418,754
+0.20(+2.30%)
May 07, 2002
8.985
9.235
8.871
8.894
12,862,156
-0.16(-1.82%)
May 06, 2002
9.099
9.230
9.048
9.059
10,566,297
-0.09(-0.99%)
May 03, 2002
9.110
9.207
8.962
9.150
14,976,365
-0.01(-0.06%)
May 02, 2002
9.258
9.321
9.116
9.156
21,959,778
-0.14(-1.47%)
May 01, 2002
9.082
9.360
8.911
9.292
16,916,486
+0.19(+2.13%)
Apr 30, 2002
8.957
9.178
8.928
9.099
9,876,273
+0.08(+0.88%)
Apr 29, 2002
9.184
9.235
8.957
9.019
9,483,607
-0.25(-2.70%)
Apr 26, 2002
9.264
9.321
9.173
9.269
8,891,705
-0.01(-0.12%)
Apr 25, 2002
9.241
9.281
9.099
9.281
8,335,853
+0.06(+0.62%)
Apr 24, 2002
9.372
9.525
9.218
9.224
8,063,290
-0.13(-1.40%)
Apr 23, 2002
9.110
9.451
9.104
9.355
13,787,639
+0.23(+2.49%)
Apr 22, 2002
9.304
9.304
9.099
9.127
12,423,945
-0.18(-1.89%)
Apr 19, 2002
9.116
9.383
9.042
9.304
11,527,477
+0.28(+3.09%)
Apr 18, 2002
9.230
9.252
8.814
9.025
13,528,616
-0.18(-1.92%)
Apr 17, 2002
9.383
9.383
9.076
9.201
29,979,634
+0.18(+2.02%)
Apr 16, 2002
8.701
9.093
8.638
9.019
19,043,530
+0.45(+5.31%)
Apr 15, 2002
8.758
8.826
8.559
8.564
7,958,309
-0.16(-1.83%)
Apr 12, 2002
8.604
8.758
8.559
8.723
8,285,209
+0.25(+2.95%)
Apr 11, 2002
8.871
8.871
8.473
8.473
12,617,728
-0.40(-4.49%)
Apr 10, 2002
8.615
8.951
8.570
8.871
12,212,577
+0.32(+3.79%)
Apr 09, 2002
8.598
8.633
8.507
8.547
8,830,511
-0.05(-0.53%)
Apr 08, 2002
8.530
8.593
8.462
8.593
10,201,942
+0.03(+0.40%)
Apr 05, 2002
8.723
8.752
8.530
8.559
14,656,147
-0.05(-0.59%)
Apr 04, 2002
8.672
8.729
8.559
8.610
13,025,342
+0.05(+0.53%)
Apr 03, 2002
8.758
8.957
8.542
8.564
17,433,652
-0.18(-2.02%)
Apr 02, 2002
8.883
8.917
8.718
8.741
14,971,265
-0.20(-2.29%)
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
.