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
)
10.29
-0.18 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Sep 30, 2011
5.538
5.605
5.404
5.415
101,472,472
-0.18(-3.30%)
Sep 29, 2011
5.678
5.684
5.460
5.600
93,970,072
+0.04(+0.70%)
Sep 28, 2011
5.700
5.723
5.544
5.560
77,739,952
-0.11(-1.88%)
Sep 27, 2011
5.779
5.796
5.650
5.667
116,123,208
+0.02(+0.40%)
Sep 26, 2011
5.577
5.650
5.432
5.644
97,153,640
+0.12(+2.23%)
Sep 23, 2011
5.297
5.588
5.219
5.521
126,264,848
+0.13(+2.49%)
Sep 22, 2011
5.482
5.678
5.280
5.387
206,766,688
-0.20(-3.51%)
Sep 21, 2011
5.824
5.885
5.583
5.583
111,106,792
-0.25(-4.32%)
Sep 20, 2011
5.941
5.964
5.829
5.835
67,300,520
-0.07(-1.14%)
Sep 19, 2011
5.790
5.947
5.768
5.902
73,977,000
-0.04(-0.75%)
Sep 16, 2011
5.947
5.986
5.798
5.947
83,684,520
-0.01(-0.09%)
Sep 15, 2011
5.852
5.958
5.779
5.952
96,123,592
+0.17(+3.00%)
Sep 14, 2011
5.740
5.880
5.622
5.779
126,193,624
+0.08(+1.48%)
Sep 13, 2011
5.689
5.728
5.600
5.695
78,884,616
+0.03(+0.59%)
Sep 12, 2011
5.521
5.678
5.516
5.661
104,121,472
+0.03(+0.60%)
Sep 09, 2011
5.661
5.762
5.588
5.628
124,851,744
-0.16(-2.80%)
Sep 08, 2011
5.874
5.958
5.751
5.790
80,381,744
-0.12(-2.08%)
Sep 07, 2011
5.846
5.924
5.779
5.913
80,176,904
+0.19(+3.33%)
Sep 06, 2011
5.611
5.751
5.600
5.723
116,976,600
-0.11(-1.92%)
Sep 02, 2011
5.896
5.982
5.745
5.835
110,760,872
-0.24(-3.96%)
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
.