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
)
12.36
+0.01 (+0.08%)
Streaming Delayed Price
Updated: 10:35 AM EDT, May 7, 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, 2006
3.821
3.952
3.782
3.941
113,691,088
+0.30(+8.28%)
Jun 29, 2006
3.622
3.662
3.509
3.640
70,689,280
+0.02(+0.63%)
Jun 28, 2006
3.731
3.731
3.605
3.617
44,559,112
-0.10(-2.75%)
Jun 27, 2006
3.753
3.787
3.708
3.719
31,585,646
-0.01(-0.15%)
Jun 26, 2006
3.713
3.748
3.696
3.725
26,310,586
+0.02(+0.46%)
Jun 23, 2006
3.657
3.782
3.651
3.708
41,237,712
+0.05(+1.40%)
Jun 22, 2006
3.679
3.742
3.645
3.657
46,453,688
+0.00(+0.00%)
Jun 21, 2006
3.657
3.691
3.628
3.657
73,002,544
+0.02(+0.47%)
Jun 20, 2006
3.844
3.844
3.640
3.640
98,105,768
-0.19(-5.04%)
Jun 19, 2006
3.821
3.895
3.799
3.833
25,850,042
+0.03(+0.75%)
Jun 16, 2006
3.850
3.856
3.787
3.804
23,337,892
-0.05(-1.33%)
Jun 15, 2006
3.804
3.861
3.765
3.856
28,637,570
+0.10(+2.57%)
Jun 14, 2006
3.804
3.816
3.696
3.759
44,985,540
-0.04(-1.05%)
Jun 13, 2006
3.867
3.878
3.782
3.799
28,638,624
-0.05(-1.33%)
Jun 12, 2006
3.895
3.969
3.827
3.850
36,267,748
+0.01(+0.15%)
Jun 09, 2006
3.821
3.878
3.799
3.844
33,793,404
+0.06(+1.50%)
Jun 08, 2006
3.873
3.878
3.748
3.787
62,181,624
-0.07(-1.91%)
Jun 07, 2006
3.924
3.935
3.856
3.861
31,858,384
-0.06(-1.59%)
Jun 06, 2006
3.958
3.992
3.895
3.924
36,710,004
-0.03(-0.72%)
Jun 05, 2006
4.003
4.026
3.947
3.952
32,359,372
-0.09(-2.11%)
Jun 02, 2006
4.117
4.117
4.003
4.038
33,769,312
-0.07(-1.80%)
Jun 01, 2006
4.100
4.123
3.998
4.112
38,974,036
+0.04(+0.98%)
May 31, 2006
3.986
4.072
3.986
4.072
30,097,628
+0.10(+2.58%)
May 30, 2006
4.146
4.146
3.969
3.969
47,527,412
-0.19(-4.51%)
May 26, 2006
4.112
4.225
4.112
4.157
50,580,292
+0.09(+2.24%)
May 25, 2006
3.975
4.140
3.958
4.066
64,904,088
+0.13(+3.17%)
May 24, 2006
3.935
3.981
3.895
3.941
37,802,012
+0.05(+1.17%)
May 23, 2006
3.958
3.958
3.873
3.895
46,892,428
-0.03(-0.72%)
May 22, 2006
3.981
3.981
3.873
3.924
51,620,248
-0.07(-1.85%)
May 19, 2006
3.969
4.009
3.918
3.998
26,695,690
+0.07(+1.88%)
May 18, 2006
3.935
3.986
3.924
3.924
28,116,710
-0.01(-0.14%)
May 17, 2006
3.992
4.009
3.924
3.930
34,711,500
-0.06(-1.57%)
May 16, 2006
4.055
4.060
3.969
3.992
32,322,796
-0.06(-1.54%)
May 15, 2006
4.055
4.089
4.009
4.055
37,502,724
+0.01(+0.28%)
May 12, 2006
4.060
4.089
4.009
4.043
43,775,888
-0.01(-0.14%)
May 11, 2006
4.032
4.066
4.003
4.049
34,511,036
+0.03(+0.85%)
May 10, 2006
4.066
4.180
4.003
4.015
75,544,592
-0.06(-1.53%)
May 09, 2006
4.003
4.094
3.998
4.077
56,005,524
+0.11(+2.87%)
May 08, 2006
3.964
4.038
3.941
3.964
44,808,992
+0.02(+0.58%)
May 05, 2006
3.924
3.952
3.905
3.941
26,374,066
+0.06(+1.46%)
May 04, 2006
3.890
3.895
3.861
3.884
33,469,318
+0.03(+0.74%)
May 03, 2006
3.947
3.952
3.839
3.856
58,328,816
-0.07(-1.88%)
May 02, 2006
3.981
3.998
3.924
3.930
58,167,916
+0.00(+0.00%)
May 01, 2006
4.026
4.032
3.918
3.930
49,928,424
-0.02(-0.58%)
Apr 28, 2006
4.060
4.066
3.947
3.952
63,778,664
-0.14(-3.47%)
Apr 27, 2006
4.123
4.123
4.060
4.094
39,460,780
-0.03(-0.69%)
Apr 26, 2006
4.021
4.123
3.998
4.123
66,943,384
+0.15(+3.87%)
Apr 25, 2006
3.981
4.003
3.952
3.969
64,840,432
+0.01(+0.29%)
Apr 24, 2006
4.163
4.163
3.930
3.958
146,928,480
-0.20(-4.92%)
Apr 21, 2006
4.413
4.527
4.146
4.163
92,180,600
-0.36(-7.92%)
Apr 20, 2006
4.356
4.532
4.350
4.521
106,428,784
+0.20(+4.61%)
Apr 19, 2006
4.237
4.333
4.231
4.322
30,813,324
+0.07(+1.74%)
Apr 18, 2006
4.174
4.254
4.151
4.248
32,047,420
+0.08(+1.91%)
Apr 17, 2006
4.203
4.259
4.157
4.168
20,540,340
-0.01(-0.27%)
Apr 13, 2006
4.140
4.203
4.123
4.180
32,914,872
+0.04(+0.96%)
Apr 12, 2006
4.129
4.197
4.083
4.140
60,816,524
+0.06(+1.53%)
Apr 11, 2006
4.288
4.288
4.055
4.077
75,253,040
-0.20(-4.65%)
Apr 10, 2006
4.328
4.350
4.265
4.276
24,207,630
-0.05(-1.05%)
Apr 07, 2006
4.379
4.407
4.299
4.322
24,322,458
-0.03(-0.65%)
Apr 06, 2006
4.316
4.362
4.293
4.350
40,262,464
+0.05(+1.06%)
Apr 05, 2006
4.367
4.384
4.242
4.305
60,777,836
-0.06(-1.43%)
Apr 04, 2006
4.379
4.447
4.356
4.367
43,150,928
-0.05(-1.16%)
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
.