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
)
10.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 19, 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, 2004
8.942
8.942
8.696
8.763
13,508,251
-0.12(-1.39%)
Jun 29, 2004
8.758
8.920
8.668
8.886
18,988,522
+0.12(+1.41%)
Jun 28, 2004
8.959
9.015
8.696
8.763
20,270,770
-0.11(-1.26%)
Jun 25, 2004
9.043
9.099
8.875
8.875
18,346,506
-0.17(-1.86%)
Jun 24, 2004
9.161
9.206
9.032
9.043
25,471,198
-0.12(-1.28%)
Jun 23, 2004
8.959
9.228
8.937
9.161
29,953,708
+0.20(+2.25%)
Jun 22, 2004
8.763
8.959
8.735
8.959
21,248,350
+0.20(+2.24%)
Jun 21, 2004
8.931
8.959
8.741
8.763
12,220,288
-0.13(-1.51%)
Jun 18, 2004
8.758
8.937
8.707
8.898
19,721,618
+0.14(+1.60%)
Jun 17, 2004
8.819
8.819
8.629
8.758
17,438,216
+0.01(+0.06%)
Jun 16, 2004
8.657
8.909
8.550
8.752
18,734,752
+0.12(+1.43%)
Jun 15, 2004
8.556
8.696
8.556
8.629
12,180,107
+0.11(+1.25%)
Jun 14, 2004
8.702
8.702
8.500
8.523
13,248,766
-0.20(-2.31%)
Jun 10, 2004
8.702
8.763
8.662
8.724
14,832,467
+0.10(+1.17%)
Jun 09, 2004
8.595
8.707
8.500
8.623
12,831,410
-0.01(-0.13%)
Jun 08, 2004
8.511
8.668
8.472
8.634
17,115,690
+0.12(+1.45%)
Jun 07, 2004
8.388
8.556
8.371
8.511
22,179,678
+0.16(+1.94%)
Jun 04, 2004
8.271
8.399
8.271
8.349
9,941,709
+0.09(+1.08%)
Jun 03, 2004
8.332
8.399
8.209
8.259
14,732,280
-0.08(-0.94%)
Jun 02, 2004
8.511
8.511
8.271
8.338
19,194,432
-0.08(-1.00%)
Jun 01, 2004
8.321
8.450
8.237
8.422
16,045,067
+0.11(+1.28%)
May 28, 2004
8.416
8.416
8.276
8.315
17,382,320
-0.11(-1.26%)
May 27, 2004
8.511
8.595
8.360
8.422
16,115,965
+0.01(+0.13%)
May 26, 2004
8.220
8.478
8.215
8.411
21,419,614
+0.19(+2.32%)
May 25, 2004
8.007
8.287
7.929
8.220
19,254,616
+0.22(+2.73%)
May 24, 2004
8.103
8.198
7.979
8.002
13,561,291
+0.03(+0.35%)
May 21, 2004
8.002
8.024
7.851
7.974
19,488,564
+0.03(+0.42%)
May 20, 2004
7.884
7.974
7.783
7.940
25,802,296
+0.06(+0.71%)
May 19, 2004
8.226
8.332
7.867
7.884
28,137,488
-0.21(-2.56%)
May 18, 2004
8.019
8.142
7.951
8.091
16,526,892
+0.10(+1.26%)
May 17, 2004
7.968
8.119
7.901
7.991
20,152,010
-0.24(-2.93%)
May 14, 2004
8.108
8.265
8.030
8.231
18,377,044
+0.16(+2.01%)
May 13, 2004
8.035
8.114
7.946
8.069
15,433,052
-0.04(-0.55%)
May 12, 2004
8.007
8.114
7.795
8.114
18,098,628
+0.06(+0.76%)
May 11, 2004
7.845
8.142
7.845
8.052
19,697,688
+0.21(+2.64%)
May 10, 2004
7.979
7.979
7.778
7.845
28,603,598
-0.22(-2.71%)
May 07, 2004
8.203
8.265
7.957
8.063
31,006,830
-0.27(-3.29%)
May 06, 2004
8.399
8.399
8.220
8.338
19,952,708
-0.13(-1.52%)
May 05, 2004
8.573
8.623
8.416
8.467
19,066,564
-0.16(-1.88%)
May 04, 2004
8.483
8.763
8.427
8.629
17,176,588
+0.08(+0.92%)
May 03, 2004
8.511
8.640
8.343
8.550
26,611,290
-0.05(-0.59%)
Apr 30, 2004
8.662
8.758
8.567
8.601
19,201,398
-0.01(-0.07%)
Apr 29, 2004
8.707
8.864
8.495
8.606
20,003,248
-0.07(-0.84%)
Apr 28, 2004
8.926
8.926
8.646
8.679
24,442,006
-0.30(-3.31%)
Apr 27, 2004
8.842
9.088
8.769
8.976
30,688,590
+0.19(+2.17%)
Apr 26, 2004
8.875
9.015
8.780
8.786
25,012,052
-0.01(-0.06%)
Apr 23, 2004
8.847
8.931
8.679
8.791
26,291,800
-0.04(-0.44%)
Apr 22, 2004
8.366
8.903
8.343
8.830
55,848,156
+0.46(+5.56%)
Apr 21, 2004
8.203
8.472
8.063
8.366
81,455,792
+0.77(+10.18%)
Apr 20, 2004
7.755
7.895
7.576
7.593
34,158,516
+0.12(+1.57%)
Apr 19, 2004
7.475
7.531
7.375
7.475
9,218,435
+0.01(+0.07%)
Apr 16, 2004
7.391
7.498
7.352
7.470
9,209,506
+0.12(+1.68%)
Apr 15, 2004
7.419
7.436
7.279
7.347
12,454,772
-0.07(-0.91%)
Apr 14, 2004
7.442
7.554
7.380
7.414
17,459,468
-0.10(-1.27%)
Apr 13, 2004
7.683
7.722
7.459
7.509
16,151,861
-0.16(-2.05%)
Apr 12, 2004
7.627
7.716
7.610
7.666
9,545,426
+0.06(+0.74%)
Apr 08, 2004
7.711
7.755
7.559
7.610
8,340,148
-0.04(-0.59%)
Apr 07, 2004
7.800
7.819
7.643
7.655
11,574,521
-0.18(-2.36%)
Apr 06, 2004
7.839
7.856
7.772
7.839
10,266,735
-0.04(-0.50%)
Apr 05, 2004
7.632
7.884
7.632
7.879
22,420,412
+0.23(+3.00%)
Apr 02, 2004
7.683
7.694
7.531
7.649
13,166,795
+0.13(+1.79%)
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
.