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 (%)
Jun 30, 2003
6.176
6.277
6.143
6.154
15,626,997
-0.02(-0.36%)
Jun 27, 2003
6.288
6.311
6.171
6.176
9,901,884
-0.11(-1.78%)
Jun 26, 2003
6.227
6.383
6.215
6.288
19,709,474
+0.01(+0.18%)
Jun 25, 2003
6.383
6.445
6.227
6.277
11,048,942
-0.08(-1.23%)
Jun 24, 2003
6.271
6.411
6.255
6.355
17,053,006
+0.03(+0.44%)
Jun 23, 2003
6.495
6.507
6.299
6.327
15,568,599
-0.12(-1.91%)
Jun 20, 2003
6.428
6.501
6.400
6.451
21,689,994
+0.13(+2.13%)
Jun 19, 2003
6.423
6.467
6.316
6.316
16,646,009
-0.13(-2.08%)
Jun 18, 2003
6.451
6.495
6.417
6.451
30,139,616
-0.09(-1.37%)
Jun 17, 2003
6.355
6.557
6.327
6.540
24,471,116
+0.25(+4.01%)
Jun 16, 2003
6.187
6.288
6.159
6.288
17,029,254
+0.15(+2.37%)
Jun 13, 2003
6.311
6.311
6.036
6.143
20,962,434
-0.17(-2.66%)
Jun 12, 2003
6.355
6.445
6.215
6.311
18,635,814
-0.03(-0.53%)
Jun 11, 2003
6.115
6.350
6.042
6.344
25,971,596
+0.18(+3.00%)
Jun 10, 2003
5.947
6.159
5.936
6.159
16,109,893
+0.27(+4.56%)
Jun 09, 2003
5.997
6.003
5.852
5.891
11,639,705
-0.11(-1.77%)
Jun 06, 2003
6.048
6.271
5.947
5.997
23,670,514
+0.06(+1.04%)
Jun 05, 2003
5.863
5.947
5.779
5.936
20,447,214
+0.02(+0.38%)
Jun 04, 2003
5.992
5.992
5.740
5.913
27,759,242
-0.07(-1.22%)
Jun 03, 2003
6.115
6.176
5.896
5.986
28,652,886
-0.21(-3.43%)
Jun 02, 2003
5.964
6.266
5.947
6.199
44,285,064
+0.32(+5.43%)
May 30, 2003
5.684
5.908
5.656
5.880
24,188,770
+0.24(+4.17%)
May 29, 2003
5.712
5.768
5.633
5.644
20,172,192
-0.10(-1.66%)
May 28, 2003
5.712
5.908
5.684
5.740
30,342,848
+0.06(+1.08%)
May 27, 2003
5.353
5.695
5.320
5.678
23,368,168
+0.32(+6.07%)
May 23, 2003
5.437
5.460
5.325
5.353
12,038,309
-0.09(-1.65%)
May 22, 2003
5.448
5.510
5.443
5.443
12,446,557
+0.03(+0.52%)
May 21, 2003
5.348
5.415
5.292
5.415
12,705,507
+0.03(+0.52%)
May 20, 2003
5.532
5.577
5.320
5.387
17,435,716
-0.11(-2.04%)
May 19, 2003
5.555
5.572
5.488
5.499
15,752,721
-0.11(-2.00%)
May 16, 2003
5.538
5.639
5.532
5.611
18,261,678
+0.03(+0.60%)
May 15, 2003
5.611
5.689
5.555
5.577
23,021,532
-0.03(-0.60%)
May 14, 2003
5.689
5.740
5.583
5.611
14,209,023
-0.07(-1.18%)
May 13, 2003
5.628
5.678
5.622
5.678
14,002,399
+0.06(+1.00%)
May 12, 2003
5.560
5.656
5.488
5.622
11,398,435
+0.08(+1.52%)
May 09, 2003
5.544
5.577
5.482
5.538
18,831,188
-0.02(-0.30%)
May 08, 2003
5.572
5.600
5.538
5.555
10,316,025
-0.04(-0.80%)
May 07, 2003
5.572
5.644
5.532
5.600
19,939,314
-0.02(-0.30%)
May 06, 2003
5.633
5.661
5.600
5.616
21,409,436
-0.01(-0.20%)
May 05, 2003
5.628
5.656
5.600
5.628
23,110,468
+0.01(+0.10%)
May 02, 2003
5.353
5.661
5.353
5.622
22,710,970
+0.03(+0.60%)
May 01, 2003
5.779
5.779
5.516
5.588
32,293,542
-0.18(-3.11%)
Apr 30, 2003
5.740
5.824
5.628
5.768
28,636,636
-0.01(-0.19%)
Apr 29, 2003
5.695
5.824
5.672
5.779
29,867,272
+0.09(+1.57%)
Apr 28, 2003
5.583
5.695
5.572
5.689
21,949,122
+0.11(+2.01%)
Apr 25, 2003
5.616
5.818
5.465
5.577
39,382,340
-0.30(-5.14%)
Apr 24, 2003
6.003
6.020
5.768
5.880
29,772,086
-0.20(-3.31%)
Apr 23, 2003
5.835
6.148
5.801
6.081
51,789,248
+0.30(+5.23%)
Apr 22, 2003
5.331
5.829
5.331
5.779
42,345,080
+0.22(+4.03%)
Apr 21, 2003
5.420
5.555
5.325
5.555
32,661,430
+0.29(+5.42%)
Apr 17, 2003
5.168
5.320
5.163
5.269
29,979,960
+0.10(+1.95%)
Apr 16, 2003
5.040
5.376
5.040
5.168
64,439,216
+0.49(+10.54%)
Apr 15, 2003
4.412
4.704
4.412
4.676
18,403,296
-0.08(-1.65%)
Apr 14, 2003
4.558
4.760
4.547
4.754
23,057,606
+0.22(+4.81%)
Apr 11, 2003
4.468
4.580
4.463
4.536
16,379,201
+0.11(+2.53%)
Apr 10, 2003
4.468
4.502
4.396
4.424
10,165,120
-0.02(-0.50%)
Apr 09, 2003
4.508
4.508
4.362
4.446
17,154,086
+0.02(+0.51%)
Apr 08, 2003
4.508
4.547
4.412
4.424
15,910,770
-0.08(-1.86%)
Apr 07, 2003
4.664
4.692
4.480
4.508
22,569,352
+0.09(+2.03%)
Apr 04, 2003
4.480
4.485
4.384
4.418
10,782,313
+0.01(+0.13%)
Apr 03, 2003
4.440
4.457
4.351
4.412
18,800,828
+0.07(+1.68%)
Apr 02, 2003
4.340
4.474
4.267
4.340
30,041,750
+0.15(+3.61%)
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
.