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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 07, 2024
12.00
12.16
11.95
12.15
31,934,340
+0.08(+0.66%)
Jun 06, 2024
11.98
12.10
11.96
12.07
28,260,048
+0.00(+0.00%)
Jun 05, 2024
12.05
12.12
11.82
12.07
45,478,596
+0.04(+0.33%)
Jun 04, 2024
12.08
12.13
11.96
12.03
41,510,188
-0.16(-1.31%)
Jun 03, 2024
12.25
12.32
12.02
12.19
53,783,000
+0.06(+0.49%)
May 31, 2024
11.77
12.15
11.66
12.13
57,205,804
+0.36(+3.06%)
May 30, 2024
11.58
11.78
11.48
11.77
42,227,192
+0.21(+1.82%)
May 29, 2024
11.57
11.65
11.50
11.56
45,837,112
-0.12(-1.03%)
May 28, 2024
12.11
12.13
11.66
11.68
57,395,536
-0.48(-3.95%)
May 24, 2024
12.16
12.27
12.04
12.16
40,850,072
+0.05(+0.41%)
May 23, 2024
12.10
12.22
12.01
12.11
43,570,036
+0.08(+0.67%)
May 22, 2024
12.06
12.08
11.97
12.03
35,376,408
-0.12(-0.99%)
May 21, 2024
12.16
12.20
12.03
12.15
32,836,694
+0.00(+0.00%)
May 20, 2024
12.27
12.33
12.14
12.15
27,013,488
-0.13(-1.06%)
May 17, 2024
12.37
12.38
12.25
12.28
24,011,356
-0.10(-0.81%)
May 16, 2024
12.27
12.48
12.26
12.38
41,490,208
+0.07(+0.57%)
May 15, 2024
12.49
12.56
12.18
12.31
50,958,328
-0.13(-1.05%)
May 14, 2024
12.44
12.64
12.36
12.44
39,968,304
+0.11(+0.89%)
May 13, 2024
12.05
12.45
12.05
12.33
60,952,976
+0.34(+2.84%)
May 10, 2024
12.15
12.17
11.91
11.99
51,447,856
-0.14(-1.15%)
May 09, 2024
12.14
12.22
12.06
12.13
29,088,376
-0.02(-0.16%)
May 08, 2024
12.08
12.25
12.02
12.15
38,133,020
-0.02(-0.16%)
May 07, 2024
12.40
12.45
12.09
12.17
48,082,640
-0.18(-1.46%)
May 06, 2024
12.39
12.47
12.31
12.35
30,128,054
+0.07(+0.56%)
May 03, 2024
12.49
12.61
12.24
12.28
48,092,964
-0.06(-0.48%)
May 02, 2024
12.25
12.40
12.21
12.34
47,421,992
+0.29(+2.38%)
May 01, 2024
12.01
12.28
12.00
12.05
49,348,344
+0.05(+0.41%)
Apr 30, 2024
12.45
12.45
11.98
12.00
76,786,080
-0.59(-4.71%)
Apr 29, 2024
12.66
12.69
12.40
12.60
50,980,300
-0.04(-0.31%)
Apr 26, 2024
12.61
12.86
12.46
12.64
57,953,260
-0.25(-1.92%)
Apr 25, 2024
12.70
13.02
12.48
12.88
87,948,624
+0.09(+0.69%)
Apr 24, 2024
12.78
12.89
12.63
12.79
75,285,896
+0.01(+0.08%)
Apr 23, 2024
12.89
12.89
12.67
12.78
63,532,252
+0.06(+0.47%)
Apr 22, 2024
12.16
12.75
12.10
12.73
87,486,336
+0.73(+6.10%)
Apr 19, 2024
11.88
12.08
11.88
11.99
40,105,104
+0.08(+0.66%)
Apr 18, 2024
11.94
12.02
11.84
11.92
40,375,176
+0.02(+0.17%)
Apr 17, 2024
11.99
12.10
11.88
11.90
48,035,160
-0.05(-0.41%)
Apr 16, 2024
11.99
12.10
11.80
11.94
57,055,304
-0.14(-1.14%)
Apr 15, 2024
12.59
12.66
12.03
12.08
60,170,124
-0.38(-3.01%)
Apr 12, 2024
12.77
12.77
12.35
12.46
52,993,416
-0.42(-3.30%)
Apr 11, 2024
12.95
12.98
12.76
12.88
38,812,100
-0.02(-0.15%)
Apr 10, 2024
13.10
13.13
12.79
12.90
51,962,252
-0.47(-3.54%)
Apr 09, 2024
13.31
13.43
13.18
13.38
35,945,200
+0.13(+0.97%)
Apr 08, 2024
13.18
13.38
13.18
13.25
30,240,630
+0.13(+0.98%)
Apr 05, 2024
13.11
13.23
12.93
13.12
47,507,452
+0.07(+0.53%)
Apr 04, 2024
13.73
13.78
13.01
13.05
68,580,680
-0.43(-3.22%)
Apr 03, 2024
13.09
13.52
13.07
13.49
58,140,760
+0.37(+2.79%)
Apr 02, 2024
13.00
13.21
12.93
13.12
43,137,612
-0.01(-0.08%)
Apr 01, 2024
13.17
13.22
12.98
13.13
36,330,932
+0.01(+0.08%)
Mar 28, 2024
12.91
13.14
13.09
13.12
62,597,628
+0.22(+1.68%)
Mar 27, 2024
12.38
12.91
12.37
12.90
54,173,236
+0.61(+4.98%)
Mar 26, 2024
12.80
12.80
12.28
12.29
67,931,696
-0.45(-3.57%)
Mar 25, 2024
12.77
12.90
12.59
12.75
39,529,276
-0.01(-0.08%)
Mar 22, 2024
12.72
12.80
12.70
12.76
33,540,058
-0.01(-0.08%)
Mar 21, 2024
12.77
12.90
12.64
12.77
56,729,964
+0.02(+0.16%)
Mar 20, 2024
12.11
12.77
12.11
12.75
70,054,432
+0.59(+4.88%)
Mar 19, 2024
11.96
12.20
11.96
12.15
33,058,642
+0.12(+0.99%)
Mar 18, 2024
11.99
12.04
11.84
12.03
37,028,584
+0.12(+0.99%)
Mar 15, 2024
11.91
12.12
11.88
11.92
89,325,952
-0.02(-0.17%)
Mar 14, 2024
12.19
12.22
11.87
11.94
53,242,384
-0.29(-2.35%)
Mar 13, 2024
11.97
12.33
11.96
12.22
51,231,172
+0.26(+2.15%)
Mar 12, 2024
11.99
12.01
11.89
11.96
31,605,786
+0.00(+0.00%)
Mar 11, 2024
11.98
12.09
11.93
11.96
35,547,772
-0.07(-0.57%)
Mar 08, 2024
12.28
12.36
11.99
12.03
55,388,464
-0.23(-1.85%)
Mar 07, 2024
12.26
12.32
12.11
12.26
39,408,528
+0.03(+0.24%)
Mar 06, 2024
12.37
12.42
12.18
12.23
49,371,784
-0.20(-1.59%)
Mar 05, 2024
12.50
12.58
12.35
12.43
48,416,836
-0.16(-1.26%)
Mar 04, 2024
12.42
12.87
12.42
12.59
82,827,280
+0.29(+2.33%)
Mar 01, 2024
12.38
12.49
12.17
12.30
49,353,756
+0.01(+0.08%)
Feb 29, 2024
12.22
12.32
12.17
12.29
43,581,644
+0.14(+1.14%)
Feb 28, 2024
11.83
12.25
11.81
12.15
52,034,564
+0.30(+2.50%)
Feb 27, 2024
11.88
12.02
11.82
11.86
36,934,916
+0.05(+0.42%)
Feb 26, 2024
11.98
12.12
11.81
11.81
40,670,372
-0.19(-1.56%)
Feb 23, 2024
11.95
12.11
11.94
11.99
32,542,608
+0.02(+0.16%)
Feb 22, 2024
11.98
12.09
11.91
11.97
37,368,792
-0.02(-0.16%)
Feb 21, 2024
12.06
12.17
11.91
11.99
42,344,996
-0.11(-0.90%)
Feb 20, 2024
12.04
12.18
11.95
12.10
45,118,700
-0.05(-0.41%)
Feb 16, 2024
12.27
12.36
12.11
12.15
43,753,612
-0.22(-1.76%)
Feb 15, 2024
12.20
12.40
12.16
12.37
58,421,460
+0.29(+2.37%)
Feb 14, 2024
12.24
12.30
12.04
12.08
54,955,364
-0.12(-0.95%)
Feb 13, 2024
12.29
12.41
12.01
12.20
70,533,712
-0.29(-2.31%)
Feb 12, 2024
12.20
12.57
12.16
12.49
56,324,356
+0.29(+2.37%)
Feb 09, 2024
12.32
12.43
12.16
12.20
49,529,760
-0.14(-1.17%)
Feb 08, 2024
12.38
12.41
12.06
12.34
71,309,816
+0.03(+0.23%)
Feb 07, 2024
12.25
12.49
11.74
12.31
142,682,624
+0.70(+6.05%)
Feb 06, 2024
11.20
11.64
11.18
11.61
102,576,360
+0.46(+4.14%)
Feb 05, 2024
11.55
11.62
11.10
11.15
84,070,208
-0.53(-4.53%)
Feb 02, 2024
11.57
11.73
11.49
11.68
76,070,208
+0.04(+0.33%)
Feb 01, 2024
11.37
11.68
11.18
11.64
84,579,984
+0.37(+3.24%)
Jan 31, 2024
11.31
11.53
11.28
11.28
77,536,736
-0.06(-0.51%)
Jan 30, 2024
11.32
11.42
11.18
11.33
72,965,064
+0.22(+1.99%)
Jan 29, 2024
10.95
11.12
10.87
11.11
60,512,128
+0.15(+1.40%)
Jan 26, 2024
10.97
11.06
10.87
10.96
37,286,932
+0.05(+0.44%)
Jan 25, 2024
10.67
10.93
10.61
10.91
51,229,148
+0.30(+2.81%)
Jan 24, 2024
11.01
11.02
10.58
10.61
59,496,772
-0.33(-2.99%)
Jan 23, 2024
10.93
11.03
10.81
10.94
47,279,868
+0.16(+1.52%)
Jan 22, 2024
10.80
10.97
10.72
10.77
47,252,392
+0.00(+0.00%)
Jan 19, 2024
10.52
10.79
10.41
10.77
63,556,048
+0.20(+1.91%)
Jan 18, 2024
10.82
10.88
10.54
10.57
74,422,176
-0.27(-2.48%)
Jan 17, 2024
10.75
10.88
10.69
10.84
54,815,496
-0.18(-1.66%)
Jan 16, 2024
10.87
11.06
10.76
11.03
47,128,768
+0.00(+0.00%)
Jan 12, 2024
11.21
11.32
10.98
11.03
57,201,388
-0.24(-2.13%)
Jan 11, 2024
11.30
11.32
11.13
11.27
50,705,840
-0.12(-1.01%)
Jan 10, 2024
11.38
11.41
11.27
11.38
38,998,100
-0.01(-0.09%)
Jan 09, 2024
11.36
11.45
11.32
11.39
51,461,492
-0.12(-1.09%)
Jan 08, 2024
11.40
11.59
11.34
11.52
43,137,704
+0.12(+1.01%)
Jan 05, 2024
11.21
11.58
11.19
11.40
46,197,788
+0.16(+1.46%)
Jan 04, 2024
11.31
11.37
11.19
11.24
57,067,932
-0.03(-0.26%)
Jan 03, 2024
11.56
11.57
11.20
11.27
72,842,864
-0.43(-3.70%)
Jan 02, 2024
11.58
11.91
11.49
11.70
49,581,116
-0.03(-0.25%)
Dec 29, 2023
11.88
11.92
11.71
11.73
42,581,056
-0.14(-1.22%)
Dec 28, 2023
11.91
11.96
11.81
11.87
27,695,928
-0.05(-0.40%)
Dec 27, 2023
11.96
11.98
11.77
11.92
41,449,320
-0.06(-0.48%)
Dec 26, 2023
11.92
12.03
11.90
11.98
27,308,992
+0.10(+0.81%)
Dec 22, 2023
11.85
11.99
11.81
11.88
45,501,936
+0.01(+0.08%)
Dec 21, 2023
11.48
11.89
11.45
11.87
69,059,880
+0.52(+4.58%)
Dec 20, 2023
11.52
11.68
11.34
11.35
55,465,424
-0.21(-1.83%)
Dec 19, 2023
11.52
11.61
11.44
11.56
37,105,324
+0.09(+0.75%)
Dec 18, 2023
11.53
11.62
11.46
11.48
45,092,808
-0.09(-0.75%)
Dec 15, 2023
11.61
11.72
11.48
11.56
88,870,520
-0.06(-0.50%)
Dec 14, 2023
11.03
11.66
11.03
11.62
115,037,736
+0.81(+7.47%)
Dec 13, 2023
10.61
10.86
10.39
10.81
70,729,352
+0.08(+0.72%)
Dec 12, 2023
10.67
10.77
10.63
10.74
41,727,660
+0.09(+0.81%)
Dec 11, 2023
10.60
10.73
10.56
10.65
41,150,220
+0.06(+0.54%)
Dec 08, 2023
10.40
10.65
10.38
10.59
50,893,020
+0.18(+1.76%)
Dec 07, 2023
10.30
10.47
10.27
10.41
42,073,516
+0.13(+1.22%)
Dec 06, 2023
10.34
10.47
10.27
10.28
49,027,436
+0.09(+0.85%)
Dec 05, 2023
10.24
10.27
10.14
10.20
43,276,728
-0.10(-0.93%)
Dec 04, 2023
10.12
10.38
10.10
10.29
56,271,544
+0.12(+1.13%)
Dec 01, 2023
9.899
10.20
9.832
10.18
64,051,128
+0.31(+3.12%)
Nov 30, 2023
10.27
10.29
9.794
9.871
83,604,584
-0.32(-3.12%)
Nov 29, 2023
10.46
10.54
10.16
10.19
80,211,736
+0.21(+2.12%)
Nov 28, 2023
9.938
10.01
9.851
9.976
39,979,836
+0.03(+0.29%)
Nov 27, 2023
9.976
10.02
9.909
9.948
33,489,028
-0.06(-0.58%)
Nov 24, 2023
9.890
10.13
9.890
10.01
22,897,302
+0.13(+1.36%)
Nov 22, 2023
9.851
9.986
9.784
9.871
42,775,360
+0.07(+0.69%)
Nov 21, 2023
9.890
9.928
9.717
9.803
49,390,344
-0.14(-1.45%)
Nov 20, 2023
9.899
10.03
9.871
9.948
48,786,268
+0.07(+0.68%)
Nov 17, 2023
9.871
9.928
9.803
9.880
38,056,024
+0.11(+1.08%)
Nov 16, 2023
10.01
10.03
9.717
9.774
47,210,548
-0.30(-2.96%)
Nov 15, 2023
10.01
10.17
9.996
10.07
46,860,104
+0.07(+0.67%)
Nov 14, 2023
9.611
10.06
9.601
10.01
70,318,384
+0.56(+5.91%)
Nov 13, 2023
9.457
9.491
9.370
9.447
35,777,764
-0.04(-0.41%)
Nov 10, 2023
9.438
9.495
9.303
9.486
46,902,588
+0.15(+1.65%)
Nov 09, 2023
9.659
9.688
9.322
9.332
61,616,728
-0.34(-3.48%)
Nov 08, 2023
9.803
9.822
9.649
9.669
40,133,628
-0.12(-1.18%)
Nov 07, 2023
9.861
9.899
9.669
9.784
52,335,204
-0.13(-1.36%)
Nov 06, 2023
10.16
10.20
9.851
9.919
50,215,696
-0.24(-2.37%)
Nov 03, 2023
9.871
10.24
9.861
10.16
63,316,828
+0.40(+4.14%)
Nov 02, 2023
9.640
9.765
9.592
9.755
69,523,224
+0.22(+2.32%)
Nov 01, 2023
9.466
9.553
9.390
9.534
78,407,488
+0.15(+1.64%)
Oct 31, 2023
9.351
9.534
9.264
9.380
85,509,064
+0.13(+1.35%)
Oct 30, 2023
9.548
9.605
9.170
9.255
112,418,848
-0.18(-1.91%)
Oct 27, 2023
10.35
10.39
9.378
9.435
198,232,272
-1.32(-12.25%)
Oct 26, 2023
11.28
11.30
10.73
10.75
89,329,680
-0.18(-1.65%)
Oct 25, 2023
10.75
11.03
10.62
10.93
77,991,920
+0.14(+1.32%)
Oct 24, 2023
10.89
10.96
10.78
10.79
50,390,872
-0.09(-0.78%)
Oct 23, 2023
10.94
11.07
10.82
10.87
51,790,884
-0.15(-1.37%)
Oct 20, 2023
10.97
11.14
10.93
11.03
56,274,868
+0.10(+0.95%)
Oct 19, 2023
10.98
11.14
10.90
10.92
51,724,440
-0.21(-1.87%)
Oct 18, 2023
11.30
11.30
11.13
11.13
47,351,920
-0.27(-2.41%)
Oct 17, 2023
11.23
11.53
11.23
11.41
42,746,764
+0.10(+0.92%)
Oct 16, 2023
11.28
11.33
11.20
11.30
30,798,586
+0.11(+1.02%)
Oct 13, 2023
11.34
11.37
11.18
11.19
49,921,484
-0.18(-1.58%)
Oct 12, 2023
11.25
11.43
11.22
11.37
54,477,224
-0.24(-2.04%)
Oct 11, 2023
11.64
11.74
11.51
11.60
32,937,816
+0.05(+0.41%)
Oct 10, 2023
11.46
11.65
11.45
11.56
42,644,648
+0.12(+1.08%)
Oct 09, 2023
11.18
11.51
11.16
11.43
35,174,900
+0.07(+0.58%)
Oct 06, 2023
11.20
11.51
11.07
11.37
60,762,496
+0.09(+0.84%)
Oct 05, 2023
11.31
11.37
11.07
11.27
50,037,756
-0.09(-0.75%)
Oct 04, 2023
11.39
11.44
11.25
11.36
47,679,872
-0.08(-0.66%)
Oct 03, 2023
11.52
11.59
11.39
11.43
58,126,696
-0.23(-1.95%)
Oct 02, 2023
11.73
11.78
11.59
11.66
54,049,120
-0.10(-0.89%)
Sep 29, 2023
11.95
11.99
11.70
11.77
65,838,660
-0.13(-1.11%)
Sep 28, 2023
11.67
11.99
11.53
11.90
51,824,388
+0.16(+1.37%)
Sep 27, 2023
11.86
11.86
11.60
11.74
43,925,884
-0.04(-0.32%)
Sep 26, 2023
11.83
11.99
11.72
11.77
43,508,476
-0.14(-1.19%)
Sep 25, 2023
11.70
12.01
11.87
11.92
43,501,808
+0.14(+1.21%)
Sep 22, 2023
11.84
12.09
11.76
11.77
68,891,584
+0.22(+1.89%)
Sep 21, 2023
11.56
11.70
11.52
11.56
42,348,752
-0.15(-1.29%)
Sep 20, 2023
11.98
12.00
11.70
11.71
39,516,004
-0.19(-1.59%)
Sep 19, 2023
11.69
11.98
11.66
11.90
43,150,868
+0.21(+1.78%)
Sep 18, 2023
11.84
11.86
11.60
11.69
50,059,776
-0.26(-2.14%)
Sep 15, 2023
11.75
12.12
11.75
11.95
67,543,896
-0.01(-0.08%)
Sep 14, 2023
11.95
12.03
11.76
11.95
45,785,616
-0.02(-0.16%)
Sep 13, 2023
12.02
12.23
11.96
11.97
66,024,296
+0.18(+1.53%)
Sep 12, 2023
11.59
11.93
11.58
11.79
52,238,072
+0.22(+1.88%)
Sep 11, 2023
11.71
11.75
11.53
11.58
36,596,208
-0.08(-0.65%)
Sep 08, 2023
11.34
11.71
11.34
11.65
52,296,420
+0.32(+2.84%)
Sep 07, 2023
11.32
11.41
11.27
11.33
41,024,520
-0.10(-0.91%)
Sep 06, 2023
11.37
11.47
11.20
11.43
44,195,216
-0.02(-0.17%)
Sep 05, 2023
11.48
11.54
11.40
11.45
37,152,592
-0.05(-0.41%)
Sep 01, 2023
11.52
11.62
11.41
11.50
36,649,372
+0.01(+0.08%)
Aug 31, 2023
11.49
11.62
11.45
11.49
41,183,024
+0.09(+0.83%)
Aug 30, 2023
11.43
11.51
11.38
11.40
32,314,148
-0.02(-0.17%)
Aug 29, 2023
11.32
11.42
11.26
11.41
33,754,088
+0.14(+1.26%)
Aug 28, 2023
11.32
11.42
11.23
11.27
31,333,384
-0.01(-0.08%)
Aug 25, 2023
11.21
11.36
10.97
11.28
50,260,212
+0.15(+1.36%)
Aug 24, 2023
11.26
11.30
11.13
11.13
35,150,052
-0.20(-1.76%)
Aug 23, 2023
11.20
11.34
11.18
11.33
32,081,844
+0.09(+0.76%)
Aug 22, 2023
11.38
11.40
11.22
11.24
33,821,312
-0.09(-0.84%)
Aug 21, 2023
11.41
11.42
11.24
11.34
35,304,336
+0.01(+0.08%)
Aug 18, 2023
11.11
11.39
11.10
11.33
46,998,144
+0.12(+1.10%)
Aug 17, 2023
11.25
11.34
11.16
11.21
38,163,112
+0.02(+0.17%)
Aug 16, 2023
11.27
11.40
11.18
11.19
47,295,292
-0.16(-1.42%)
Aug 15, 2023
11.42
11.50
11.34
11.35
44,964,652
-0.21(-1.80%)
Aug 14, 2023
11.40
11.59
11.39
11.56
50,757,136
+0.06(+0.49%)
Aug 11, 2023
11.48
11.56
11.37
11.50
67,955,016
-0.02(-0.16%)
Aug 10, 2023
12.11
12.11
11.44
11.52
110,001,600
-0.54(-4.48%)
Aug 09, 2023
12.10
12.15
11.99
12.06
45,290,084
-0.14(-1.16%)
Aug 08, 2023
12.10
12.22
12.03
12.20
47,603,188
-0.06(-0.46%)
Aug 07, 2023
12.25
12.28
12.11
12.26
46,359,216
+0.05(+0.39%)
Aug 04, 2023
12.41
12.41
12.13
12.21
51,107,756
-0.20(-1.60%)
Aug 03, 2023
12.31
12.45
12.18
12.41
55,038,060
+0.06(+0.46%)
Aug 02, 2023
12.50
12.53
12.30
12.35
61,173,852
-0.36(-2.83%)
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
.