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
)
12.15
-0.60 (-4.71%)
Official Closing Price
Updated: 4:10 PM EDT, Apr 30, 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, 2005
5.998
6.072
5.888
5.894
15,371,718
-0.10(-1.63%)
Jun 29, 2005
6.009
6.055
5.934
5.992
13,986,861
+0.01(+0.10%)
Jun 28, 2005
5.825
6.021
5.825
5.986
11,876,305
+0.16(+2.77%)
Jun 27, 2005
5.854
5.946
5.808
5.825
15,804,322
-0.05(-0.88%)
Jun 24, 2005
5.934
5.963
5.848
5.877
17,324,694
-0.11(-1.83%)
Jun 23, 2005
6.101
6.193
5.917
5.986
25,296,610
-0.16(-2.62%)
Jun 22, 2005
6.239
6.280
6.078
6.147
50,468,476
-0.28(-4.39%)
Jun 21, 2005
6.429
6.470
6.389
6.429
18,492,032
+0.03(+0.54%)
Jun 20, 2005
6.504
6.608
6.354
6.395
21,257,576
-0.10(-1.51%)
Jun 17, 2005
6.544
6.544
6.395
6.493
31,833,460
-0.05(-0.79%)
Jun 16, 2005
6.510
6.585
6.487
6.544
31,504,402
+0.12(+1.88%)
Jun 15, 2005
6.314
6.441
6.285
6.424
31,356,552
+0.20(+3.14%)
Jun 14, 2005
6.153
6.470
6.101
6.228
43,715,672
+0.17(+2.85%)
Jun 13, 2005
5.952
6.182
5.877
6.055
30,689,230
+0.11(+1.84%)
Jun 10, 2005
5.773
6.349
5.773
5.946
48,547,468
+0.18(+3.09%)
Jun 09, 2005
5.808
5.813
5.733
5.767
15,808,318
-0.04(-0.69%)
Jun 08, 2005
5.836
5.911
5.802
5.808
17,944,414
+0.02(+0.30%)
Jun 07, 2005
5.733
5.836
5.733
5.790
12,824,561
+0.06(+1.00%)
Jun 06, 2005
5.704
5.750
5.669
5.733
11,228,441
+0.03(+0.61%)
Jun 03, 2005
5.900
5.900
5.698
5.698
31,074,404
-0.21(-3.60%)
Jun 02, 2005
5.756
5.940
5.739
5.911
34,458,104
+0.20(+3.53%)
Jun 01, 2005
5.779
5.831
5.683
5.710
24,342,622
-0.03(-0.60%)
May 31, 2005
5.796
5.813
5.744
5.744
15,383,879
-0.05(-0.89%)
May 27, 2005
5.808
5.905
5.773
5.796
19,088,992
+0.02(+0.40%)
May 26, 2005
5.785
5.796
5.733
5.773
18,911,432
+0.04(+0.70%)
May 25, 2005
5.727
5.744
5.635
5.733
23,176,500
-0.01(-0.20%)
May 24, 2005
5.831
5.836
5.669
5.744
22,878,366
-0.11(-1.87%)
May 23, 2005
5.796
5.911
5.785
5.854
25,120,962
+0.10(+1.70%)
May 20, 2005
5.727
5.790
5.687
5.756
24,976,588
-0.01(-0.10%)
May 19, 2005
5.698
5.796
5.629
5.762
34,002,912
+0.05(+0.91%)
May 18, 2005
5.526
5.744
5.405
5.710
39,336,984
+0.35(+6.55%)
May 17, 2005
5.416
5.457
5.330
5.359
21,881,986
-0.06(-1.06%)
May 16, 2005
5.382
5.474
5.359
5.416
17,122,986
+0.06(+1.18%)
May 13, 2005
5.405
5.451
5.313
5.353
17,968,390
-0.03(-0.53%)
May 12, 2005
5.623
5.623
5.336
5.382
39,451,824
-0.17(-3.01%)
May 11, 2005
5.669
5.669
5.434
5.549
24,183,478
-0.08(-1.43%)
May 10, 2005
5.698
5.716
5.566
5.629
25,456,448
-0.10(-1.71%)
May 09, 2005
5.618
5.802
5.618
5.727
26,158,692
+0.11(+1.95%)
May 06, 2005
5.589
5.681
5.543
5.618
33,885,640
+0.03(+0.62%)
May 05, 2005
5.842
5.882
5.445
5.583
57,025,132
-0.26(-4.53%)
May 04, 2005
5.669
6.015
5.623
5.848
76,747,920
+0.40(+7.29%)
May 03, 2005
5.336
5.462
5.324
5.451
21,316,994
+0.14(+2.71%)
May 02, 2005
5.272
5.324
5.221
5.307
13,350,810
+0.06(+1.21%)
Apr 29, 2005
5.301
5.318
5.221
5.244
15,666,897
-0.02(-0.33%)
Apr 28, 2005
5.336
5.382
5.238
5.261
19,560,688
-0.17(-3.18%)
Apr 27, 2005
5.514
5.514
5.359
5.434
19,504,050
-0.07(-1.36%)
Apr 26, 2005
5.577
5.629
5.503
5.508
22,159,792
-0.13(-2.25%)
Apr 25, 2005
5.825
5.980
5.612
5.635
17,490,612
-0.06(-1.01%)
Apr 22, 2005
5.658
5.744
5.577
5.693
26,823,236
+0.04(+0.71%)
Apr 21, 2005
5.468
5.675
5.468
5.652
34,205,492
+0.28(+5.14%)
Apr 20, 2005
5.457
5.583
5.278
5.376
37,713,064
+0.03(+0.65%)
Apr 19, 2005
5.370
5.451
5.261
5.341
32,631,086
-0.03(-0.64%)
Apr 18, 2005
5.462
5.474
5.341
5.376
35,074,348
-0.09(-1.68%)
Apr 15, 2005
5.566
5.600
5.451
5.468
40,126,444
-0.14(-2.56%)
Apr 14, 2005
5.767
5.785
5.554
5.612
38,658,192
-0.17(-2.99%)
Apr 13, 2005
5.785
5.802
5.739
5.785
28,769,090
-0.01(-0.10%)
Apr 12, 2005
5.905
5.986
5.716
5.790
51,788,532
-0.22(-3.64%)
Apr 11, 2005
5.929
6.038
5.808
6.009
70,753,824
-0.34(-5.35%)
Apr 08, 2005
6.400
6.493
6.314
6.349
17,419,902
-0.16(-2.39%)
Apr 07, 2005
6.343
6.510
6.308
6.504
20,209,768
+0.11(+1.71%)
Apr 06, 2005
6.418
6.539
6.389
6.395
12,298,834
+0.01(+0.09%)
Apr 05, 2005
6.337
6.447
6.337
6.389
10,484,499
+0.01(+0.09%)
Apr 04, 2005
6.400
6.464
6.303
6.383
16,282,446
-0.05(-0.80%)
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
.