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, 2010
5.656
5.891
5.622
5.644
341,999
+0.15(+2.65%)
Jun 29, 2010
5.499
5.680
5.460
5.499
111,126
-0.52(-8.65%)
Jun 25, 2010
6.020
6.031
5.835
6.020
264,607,968
-0.02(-0.28%)
Jun 24, 2010
6.154
6.176
5.958
6.036
66,519
-0.14(-2.27%)
Jun 23, 2010
6.288
6.316
6.159
6.176
148,389,856
-0.10(-1.65%)
Jun 22, 2010
6.462
6.495
6.260
6.280
97,072
-0.18(-2.73%)
Jun 21, 2010
6.540
6.607
6.439
6.456
121,079,432
+0.04(+0.61%)
Jun 18, 2010
6.417
6.507
6.383
6.417
98,968,168
-0.01(-0.17%)
Jun 17, 2010
6.501
6.546
6.344
6.428
123,927,872
-0.08(-1.29%)
Jun 16, 2010
6.523
6.591
6.439
6.512
110,483,568
-0.04(-0.60%)
Jun 15, 2010
6.467
6.585
6.451
6.551
38,396
+0.13(+2.09%)
Jun 14, 2010
6.428
6.563
6.383
6.417
103,760,584
+0.03(+0.53%)
Jun 11, 2010
6.288
6.423
6.277
6.383
89,794,112
+0.01(+0.09%)
Jun 10, 2010
6.277
6.383
6.215
6.378
27,011
+0.19(+3.08%)
Jun 09, 2010
6.361
6.383
6.159
6.187
133,752,136
-0.10(-1.52%)
Jun 08, 2010
6.238
6.367
6.098
6.283
84,301
+0.07(+1.17%)
Jun 07, 2010
6.411
6.439
6.193
6.210
135,973,504
-0.23(-3.57%)
Jun 04, 2010
6.439
6.652
6.378
6.439
149,085,104
-0.26(-3.85%)
Jun 03, 2010
6.725
6.803
6.613
6.697
81,454
+0.06(+0.93%)
Jun 02, 2010
6.635
6.647
6.411
6.635
155,786,176
+0.25(+3.86%)
Jun 01, 2010
6.439
6.652
6.371
6.389
83,549
-0.18(-2.73%)
May 28, 2010
6.568
6.764
6.507
6.568
140,767,616
-0.15(-2.17%)
May 27, 2010
6.635
6.719
6.529
6.714
161,836,400
+0.34(+5.27%)
May 26, 2010
6.411
6.619
6.355
6.378
146,138
+0.21(+3.36%)
May 25, 2010
5.863
6.187
5.835
6.171
387,756
+0.01(+0.09%)
May 24, 2010
6.305
6.406
6.165
6.165
162,528,400
-0.14(-2.22%)
May 21, 2010
5.740
6.327
5.695
6.305
311,552,416
+0.02(+0.34%)
May 20, 2010
6.075
6.300
6.025
6.284
372,021
-0.18(-2.84%)
May 19, 2010
6.327
6.529
6.221
6.467
237,119,520
+0.00(+0.04%)
May 18, 2010
6.803
6.820
6.411
6.465
313,906
-0.23(-3.39%)
May 17, 2010
6.764
6.820
6.434
6.691
194,005,216
-0.09(-1.32%)
May 14, 2010
6.781
6.915
6.647
6.781
189,043,920
-0.17(-2.50%)
May 13, 2010
7.207
7.207
6.899
6.955
178,771,376
-0.04(-0.64%)
May 12, 2010
6.893
7.117
6.994
6.999
183,181,760
+0.11(+1.54%)
May 11, 2010
7.011
7.033
6.848
6.893
78,033
+0.09(+1.32%)
May 10, 2010
6.854
6.876
6.731
6.803
239,824,080
+0.36(+5.56%)
May 07, 2010
6.691
6.703
6.131
6.445
466,228,416
-0.06(-0.86%)
May 06, 2010
6.501
7.005
5.930
6.501
639,018
-0.30(-4.37%)
May 05, 2010
6.865
7.111
6.736
6.798
354,389,056
-0.40(-5.53%)
May 04, 2010
7.319
7.324
7.139
7.195
177,069
-0.25(-3.38%)
May 03, 2010
7.380
7.554
7.380
7.447
189,921,744
+0.16(+2.15%)
Apr 30, 2010
7.638
7.688
7.257
7.291
261,312,192
-0.31(-4.12%)
Apr 29, 2010
7.531
7.671
7.492
7.604
196,471,344
+0.18(+2.49%)
Apr 28, 2010
7.498
7.531
7.223
7.419
371,322,656
-0.18(-2.36%)
Apr 27, 2010
8.086
8.119
7.363
7.599
160,965
-0.50(-6.15%)
Apr 26, 2010
8.058
8.159
7.996
8.097
219,035,840
+0.14(+1.76%)
Apr 23, 2010
7.951
8.058
7.901
7.957
164,303,104
+0.01(+0.07%)
Apr 22, 2010
7.839
7.968
7.755
7.951
166,620,416
+0.04(+0.50%)
Apr 21, 2010
7.851
7.923
7.795
7.912
613,564
+0.12(+1.58%)
Apr 20, 2010
7.683
7.806
7.655
7.789
157,536
+0.17(+2.28%)
Apr 19, 2010
7.492
7.699
7.481
7.615
171,048,016
+0.10(+1.34%)
Apr 16, 2010
7.750
7.795
7.447
7.515
267,244,160
-0.19(-2.47%)
Apr 15, 2010
7.515
7.772
7.509
7.705
283,984,288
+0.23(+3.07%)
Apr 14, 2010
7.235
7.520
7.201
7.475
274,182,528
+0.31(+4.38%)
Apr 13, 2010
7.139
7.218
7.117
7.162
126,723,512
+0.01(+0.16%)
Apr 12, 2010
7.123
7.173
7.078
7.151
90,492,040
+0.03(+0.39%)
Apr 09, 2010
7.128
7.190
7.061
7.123
107,881,328
+0.05(+0.71%)
Apr 08, 2010
7.027
7.117
6.910
7.072
138,336,336
+0.03(+0.40%)
Apr 07, 2010
7.106
7.179
7.016
7.044
157,147,504
-0.07(-0.94%)
Apr 06, 2010
7.156
7.212
7.055
7.111
136,370,496
-0.11(-1.47%)
Apr 05, 2010
7.218
7.235
7.145
7.218
158,704,416
+0.15(+2.06%)
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
.