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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2004
7.990
8.047
7.899
8.024
12,170,725
+0.09(+1.07%)
Aug 30, 2004
8.007
8.013
7.916
7.939
6,793,323
-0.09(-1.13%)
Aug 27, 2004
7.973
8.064
7.950
8.030
11,138,327
+0.09(+1.07%)
Aug 26, 2004
7.944
8.007
7.888
7.944
5,886,304
+0.01(+0.07%)
Aug 25, 2004
7.888
8.007
7.848
7.939
10,008,510
+0.03(+0.36%)
Aug 24, 2004
7.984
8.024
7.842
7.910
9,524,931
-0.07(-0.93%)
Aug 23, 2004
7.996
8.070
7.979
7.984
7,652,335
-0.04(-0.50%)
Aug 20, 2004
7.961
8.052
7.740
8.024
21,794,306
+0.06(+0.79%)
Aug 19, 2004
8.052
8.115
7.899
7.961
13,664,546
-0.17(-2.10%)
Aug 18, 2004
7.990
8.149
7.916
8.132
7,820,973
+0.09(+1.06%)
Aug 17, 2004
8.013
8.132
8.007
8.047
10,429,488
+0.05(+0.64%)
Aug 16, 2004
7.848
8.018
7.808
7.996
12,737,480
+0.15(+1.88%)
Aug 13, 2004
7.939
7.956
7.791
7.848
10,539,744
-0.03(-0.43%)
Aug 12, 2004
8.035
8.041
7.831
7.882
14,937,151
-0.21(-2.60%)
Aug 11, 2004
8.104
8.149
7.973
8.092
14,564,355
-0.05(-0.63%)
Aug 10, 2004
8.007
8.189
7.984
8.143
11,987,493
+0.14(+1.70%)
Aug 09, 2004
7.996
8.087
7.910
8.007
11,860,179
+0.01(+0.07%)
Aug 06, 2004
7.961
8.098
7.905
8.001
16,102,137
-0.07(-0.92%)
Aug 05, 2004
8.354
8.354
8.075
8.075
18,862,936
-0.28(-3.34%)
Aug 04, 2004
8.331
8.422
8.212
8.354
12,760,340
-0.01(-0.14%)
Aug 03, 2004
8.530
8.547
8.331
8.365
15,147,640
-0.19(-2.26%)
Aug 02, 2004
8.331
8.587
8.325
8.559
14,553,277
+0.19(+2.24%)
Jul 30, 2004
8.473
8.473
8.314
8.371
13,685,823
-0.13(-1.54%)
Jul 29, 2004
8.581
8.587
8.388
8.502
18,672,846
-0.14(-1.58%)
Jul 28, 2004
8.405
8.655
8.405
8.638
14,665,115
+0.18(+2.08%)
Jul 27, 2004
8.399
8.485
8.360
8.462
8,934,085
+0.08(+0.95%)
Jul 26, 2004
8.320
8.405
8.246
8.382
12,074,185
+0.04(+0.48%)
Jul 23, 2004
8.331
8.360
8.229
8.342
9,831,080
+0.01(+0.14%)
Jul 22, 2004
8.251
8.377
8.161
8.331
15,625,416
+0.07(+0.83%)
Jul 21, 2004
8.360
8.388
8.246
8.263
16,155,947
-0.04(-0.48%)
Jul 20, 2004
8.513
8.513
8.132
8.303
38,093,568
-0.22(-2.54%)
Jul 19, 2004
8.445
8.621
8.439
8.519
11,790,896
+0.07(+0.88%)
Jul 16, 2004
8.644
8.655
8.433
8.445
12,718,665
-0.10(-1.20%)
Jul 15, 2004
8.587
8.633
8.530
8.547
7,578,304
-0.04(-0.46%)
Jul 14, 2004
8.559
8.712
8.519
8.587
14,966,517
-0.03(-0.33%)
Jul 13, 2004
8.701
8.741
8.581
8.615
10,232,539
+0.00(+0.00%)
Jul 12, 2004
8.536
8.621
7.797
8.615
9,330,268
-0.01(-0.07%)
Jul 09, 2004
8.513
8.678
8.416
8.621
17,997,592
+0.22(+2.64%)
Jul 08, 2004
8.473
8.564
8.388
8.399
13,922,865
-0.11(-1.27%)
Jul 07, 2004
8.451
8.570
8.416
8.507
13,470,587
+0.00(+0.00%)
Jul 06, 2004
8.416
8.542
8.308
8.507
18,715,576
+0.01(+0.07%)
Jul 02, 2004
8.547
8.593
8.451
8.502
17,571,340
-0.04(-0.47%)
Jul 01, 2004
8.900
8.968
8.502
8.542
30,350,672
-0.36(-4.03%)
Jun 30, 2004
9.082
9.082
8.832
8.900
13,301,070
-0.13(-1.39%)
Jun 29, 2004
8.894
9.059
8.803
9.025
18,697,288
+0.13(+1.41%)
Jun 28, 2004
9.099
9.156
8.832
8.900
19,959,870
-0.11(-1.26%)
Jun 25, 2004
9.184
9.241
9.014
9.014
18,065,118
-0.17(-1.86%)
Jun 24, 2004
9.304
9.349
9.173
9.184
25,080,536
-0.12(-1.28%)
Jun 23, 2004
9.099
9.372
9.076
9.304
29,494,296
+0.20(+2.25%)
Jun 22, 2004
8.900
9.099
8.871
9.099
20,922,456
+0.20(+2.24%)
Jun 21, 2004
9.070
9.099
8.877
8.900
12,032,861
-0.14(-1.51%)
Jun 18, 2004
8.894
9.076
8.843
9.036
19,419,140
+0.14(+1.60%)
Jun 17, 2004
8.957
8.957
8.763
8.894
17,170,760
+0.01(+0.06%)
Jun 16, 2004
8.792
9.048
8.684
8.888
18,447,410
+0.13(+1.43%)
Jun 15, 2004
8.689
8.832
8.689
8.763
11,993,296
+0.11(+1.25%)
Jun 14, 2004
8.837
8.837
8.633
8.655
13,045,564
-0.20(-2.31%)
Jun 10, 2004
8.837
8.900
8.797
8.860
14,604,976
+0.10(+1.17%)
Jun 09, 2004
8.729
8.843
8.633
8.758
12,634,610
-0.01(-0.13%)
Jun 08, 2004
8.644
8.803
8.604
8.769
16,853,180
+0.13(+1.45%)
Jun 07, 2004
8.519
8.689
8.502
8.644
21,839,498
+0.16(+1.95%)
Jun 04, 2004
8.399
8.530
8.399
8.479
9,789,229
+0.09(+1.08%)
Jun 03, 2004
8.462
8.530
8.337
8.388
14,506,326
-0.08(-0.94%)
Jun 02, 2004
8.644
8.644
8.399
8.468
18,900,040
-0.09(-1.00%)
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
.